Skip to main content
logo
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,970.00
+30.00 (1.02%)
At close: Sep 19, 2025

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,960.002,990.002,920.002,970.002,970.001.02%1,746,476
Sep 18, 20252,970.003,020.002,940.002,940.002,940.00-1.01%1,580,867
Sep 17, 20252,990.003,120.002,940.002,970.002,970.000.34%2,674,969
Sep 16, 20253,030.003,030.002,950.002,960.002,960.00-1.33%2,120,605
Sep 15, 20252,950.003,030.002,930.003,000.003,000.003.09%2,325,672
Sep 12, 20252,880.002,950.002,880.002,910.002,910.001.75%1,669,995
Sep 11, 20252,890.002,920.002,790.002,860.002,860.00-2.05%3,094,114
Sep 10, 20253,000.003,000.002,890.002,920.002,920.00-1.68%1,989,833
Sep 9, 20252,970.003,000.002,900.002,970.002,970.00-2,152,283
Sep 8, 20253,040.003,090.002,930.002,970.002,970.00-4.19%3,410,630
Sep 5, 20253,120.003,220.003,100.003,100.003,100.000.65%4,619,918
Sep 4, 20253,150.003,160.003,060.003,080.003,080.00-2.22%2,565,712
Sep 3, 20253,060.003,170.003,040.003,150.003,150.003.96%3,559,776
Aug 29, 20253,040.003,120.002,990.003,030.003,030.001.00%2,798,439
Aug 28, 20253,010.003,040.002,960.003,000.003,000.00-0.33%2,510,738
Aug 27, 20253,070.003,070.002,990.003,010.003,010.00-1.95%2,307,071
Aug 26, 20252,930.003,150.002,930.003,070.003,070.003.72%3,162,814
Aug 25, 20253,200.003,200.002,960.002,960.002,960.00-6.33%3,562,306
Aug 22, 20252,980.003,160.002,900.003,160.003,160.006.76%7,183,318
Aug 21, 20253,130.003,140.002,940.002,960.002,960.00-4.52%5,933,567
Aug 20, 20253,240.003,240.003,030.003,100.003,100.00-4.32%3,832,605
Aug 19, 20253,220.003,300.003,140.003,240.003,240.001.25%4,438,713
Aug 18, 20253,170.003,200.003,000.003,200.003,200.00-0.31%7,275,175
Aug 15, 20253,460.003,460.003,210.003,210.003,210.00-6.96%10,700,780
Aug 14, 20253,600.003,600.003,420.003,450.003,450.00-1.43%5,542,251
Aug 13, 20253,400.003,500.003,300.003,500.003,500.003.24%9,430,928
Aug 12, 20253,450.003,450.003,330.003,390.003,390.00-1.17%4,780,787
Aug 11, 20253,400.003,480.003,340.003,430.003,430.001.18%5,778,695
Aug 8, 20253,560.003,560.003,340.003,390.003,390.00-1.17%5,716,025
Aug 7, 20253,350.003,430.003,270.003,430.003,430.004.57%5,941,463
Aug 6, 20253,430.003,450.003,200.003,280.003,280.00-1.50%4,900,626
Aug 5, 20253,640.003,640.003,270.003,330.003,330.00-4.86%8,719,559
Aug 4, 20253,310.003,700.003,270.003,500.003,500.001.16%11,231,700
Aug 1, 20253,600.003,600.003,460.003,460.003,460.00-6.99%10,989,810
Jul 31, 20253,790.003,790.003,600.003,720.003,720.004.79%26,667,730
Jul 30, 20253,550.003,550.003,550.003,550.003,550.006.93%3,696,677
Jul 29, 20253,290.003,320.003,180.003,320.003,320.006.75%26,291,580
Jul 28, 20252,920.003,110.002,890.003,110.003,110.006.87%12,765,000
Jul 25, 20252,930.002,960.002,900.002,910.002,910.00-4,646,079
Jul 24, 20252,940.003,000.002,870.002,910.002,910.00-4,359,373
Jul 23, 20252,900.002,980.002,900.002,910.002,910.000.34%4,734,184
Jul 22, 20252,970.003,040.002,880.002,900.002,900.00-4.61%7,591,515
Jul 21, 20253,140.003,140.002,920.003,040.003,040.003.40%12,115,100
Jul 18, 20252,790.002,940.002,790.002,940.002,940.006.91%8,896,146
Jul 17, 20252,720.002,800.002,720.002,750.002,750.001.10%5,468,167
Jul 16, 20252,700.002,800.002,670.002,720.002,720.000.74%3,960,684
Jul 15, 20252,710.002,800.002,700.002,700.002,700.00-0.37%5,749,989
Jul 14, 20252,810.002,810.002,640.002,710.002,710.00-2.17%6,255,839
Jul 11, 20252,850.002,900.002,740.002,770.002,770.00-2.12%8,031,781
Jul 10, 20252,890.002,890.002,800.002,830.002,830.001.07%5,069,873