Skip to main content
logo
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,190.00
-80.00 (-3.52%)
At close: Jul 24, 2026

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,240.002,290.002,220.002,270.002,270.001.79%319,788
Jul 22, 20262,320.002,320.002,230.002,230.002,230.00-2.62%737,930
Jul 21, 20262,240.002,380.002,240.002,290.002,290.00-0.43%431,231
Jul 20, 20262,390.002,390.002,300.002,300.002,300.00-6.50%194,904
Jul 17, 20262,460.002,490.002,460.002,460.002,460.00-0.81%530,732
Jul 16, 20262,510.002,530.002,430.002,480.002,480.002.90%1,207,575
Jul 15, 20262,410.002,460.002,400.002,410.002,410.00-0.82%370,828
Jul 14, 20262,450.002,490.002,390.002,430.002,430.00-0.82%1,514,499
Jul 13, 20262,510.002,520.002,430.002,450.002,450.00-2.78%936,876
Jul 10, 20262,520.002,540.002,500.002,520.002,520.000.40%1,010,489
Jul 9, 20262,520.002,570.002,510.002,510.002,510.00-0.40%310,489
Jul 8, 20262,520.002,540.002,510.002,520.002,520.00-582,805
Jul 7, 20262,560.002,560.002,520.002,520.002,520.00-0.79%558,869
Jul 6, 20262,580.002,600.002,530.002,540.002,540.00-0.78%696,160
Jul 3, 20262,590.002,600.002,510.002,560.002,560.00-0.78%793,496
Jul 2, 20262,580.002,600.002,580.002,580.002,580.00-340,663
Jul 1, 20262,600.002,610.002,580.002,580.002,580.00-0.39%925,386
Jun 30, 20262,610.002,620.002,590.002,590.002,590.00-0.38%969,977
Jun 29, 20262,630.002,640.002,600.002,600.002,600.00-0.76%619,322
Jun 26, 20262,600.002,630.002,600.002,620.002,620.000.77%593,949
Jun 25, 20262,640.002,640.002,580.002,600.002,600.00-1.52%881,651
Jun 24, 20262,650.002,680.002,620.002,640.002,640.00-1,111,533
Jun 23, 20262,650.002,660.002,620.002,640.002,640.00-0.38%670,004
Jun 22, 20262,630.002,660.002,630.002,650.002,650.000.76%460,515
Jun 19, 20262,680.002,690.002,600.002,630.002,630.00-1.50%1,454,378
Jun 18, 20262,680.002,700.002,650.002,670.002,670.00-0.37%1,222,832
Jun 17, 20262,680.002,720.002,640.002,680.002,680.00-0.37%1,361,856
Jun 16, 20262,750.002,750.002,690.002,690.002,690.00-1.10%1,051,096
Jun 15, 20262,760.002,760.002,710.002,720.002,720.00-1,500,078
Jun 12, 20262,810.002,810.002,710.002,720.002,720.00-2.86%1,588,116
Jun 11, 20262,930.002,930.002,760.002,800.002,800.00-2.78%2,102,483
Jun 10, 20262,720.002,880.002,710.002,880.002,880.006.67%5,850,331
Jun 9, 20262,710.002,730.002,690.002,700.002,700.00-0.37%787,480
Jun 8, 20262,710.002,760.002,650.002,710.002,710.002.26%1,736,089
Jun 5, 20262,700.002,710.002,640.002,650.002,650.00-1.85%437,931
Jun 4, 20262,700.002,700.002,630.002,700.002,700.000.75%950,892
Jun 3, 20262,710.002,730.002,670.002,680.002,680.00-1.11%702,080
Jun 2, 20262,690.002,800.002,680.002,710.002,710.000.74%2,053,710
Jun 1, 20262,670.002,720.002,670.002,690.002,690.002.28%961,146
May 29, 20262,650.002,670.002,620.002,630.002,630.00-0.75%360,076
May 28, 20262,710.002,710.002,650.002,650.002,650.00-1.49%492,506
May 27, 20262,710.002,720.002,670.002,690.002,690.00-0.37%442,187
May 26, 20262,630.002,730.002,620.002,700.002,700.002.66%1,278,285
May 25, 20262,670.002,680.002,630.002,630.002,630.00-0.38%517,756
May 22, 20262,640.002,670.002,630.002,640.002,640.00-0.75%369,392
May 21, 20262,610.002,700.002,610.002,660.002,660.001.53%738,560
May 20, 20262,660.002,680.002,580.002,620.002,620.00-1.87%947,423
May 19, 20262,700.002,710.002,660.002,670.002,670.00-0.74%747,150
May 18, 20262,670.002,790.002,670.002,690.002,690.000.75%1,218,463
May 15, 20262,680.002,700.002,640.002,670.002,670.000.38%1,161,113