Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam · Delayed Price · Currency is VND 1,910.00
+40.00 (2.14%)
At close: Nov 4, 2026
HOSE:DLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,870.00 | 1,910.00 | 1,840.00 | 1,910.00 | 1,910.00 | 2.14% | 2,691,553 |
| Nov 3, 2026 | 1,870.00 | 1,900.00 | 1,860.00 | 1,870.00 | 1,870.00 | - | 166,393 |
| Nov 2, 2026 | 1,880.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | -1.06% | 4,553,109 |
| Oct 30, 2026 | 1,930.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 554,924 |
| Oct 29, 2026 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 749,863 |
| Oct 28, 2026 | 1,940.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.06% | 796,494 |
| Oct 27, 2026 | 1,930.00 | 1,950.00 | 1,920.00 | 1,940.00 | 1,940.00 | - | 227,535 |
| Oct 26, 2026 | 1,950.00 | 1,950.00 | 1,930.00 | 1,940.00 | 1,940.00 | -0.51% | 414,576 |
| Oct 23, 2026 | 1,950.00 | 1,980.00 | 1,930.00 | 1,950.00 | 1,950.00 | - | 580,998 |
| Oct 22, 2026 | 1,920.00 | 2,000.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1.56% | 483,939 |
| Oct 21, 2026 | 1,910.00 | 1,940.00 | 1,890.00 | 1,920.00 | 1,920.00 | 0.52% | 496,010 |
| Oct 20, 2026 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | - | 398,878 |
| Oct 19, 2026 | 1,890.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | 1.06% | 367,119 |
| Oct 16, 2026 | 1,910.00 | 1,930.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 379,053 |
| Oct 15, 2026 | 1,920.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.04% | 231,374 |
| Oct 14, 2026 | 1,920.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,920.00 | - | 197,831 |
| Oct 13, 2026 | 1,910.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.52% | 172,954 |
| Oct 12, 2026 | 1,890.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 1.06% | 414,922 |
| Oct 9, 2026 | 1,900.00 | 1,910.00 | 1,870.00 | 1,890.00 | 1,890.00 | 0.53% | 276,941 |
| Oct 8, 2026 | 1,940.00 | 1,940.00 | 1,870.00 | 1,880.00 | 1,880.00 | -1.57% | 905,166 |
| Oct 7, 2026 | 1,960.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.05% | 178,087 |
| Oct 6, 2026 | 1,960.00 | 1,980.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.52% | 732,882 |
| Oct 5, 2026 | 1,990.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.50% | 321,420 |
| Oct 2, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | -0.50% | 556,335 |
| Oct 1, 2026 | 2,010.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.50% | 495,581 |
| Sep 30, 2026 | 2,000.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 262,465 |
| Sep 29, 2026 | 1,990.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 198,842 |
| Sep 28, 2026 | 2,030.00 | 2,060.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.97% | 494,732 |
| Sep 25, 2026 | 2,000.00 | 2,100.00 | 1,980.00 | 2,030.00 | 2,030.00 | 1.50% | 605,387 |
| Sep 24, 2026 | 2,020.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.99% | 436,323 |
| Sep 23, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 307,328 |
| Sep 22, 2026 | 2,000.00 | 2,040.00 | 1,990.00 | 2,030.00 | 2,030.00 | 2.53% | 659,715 |
| Sep 21, 2026 | 2,050.00 | 2,050.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.41% | 742,799 |
| Sep 18, 2026 | 2,050.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 1.49% | 395,879 |
| Sep 17, 2026 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 603,092 |
| Sep 16, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.99% | 565,065 |
| Sep 15, 2026 | 2,020.00 | 2,070.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.50% | 508,199 |
| Sep 14, 2026 | 1,980.00 | 2,080.00 | 1,980.00 | 2,020.00 | 2,020.00 | -3.81% | 2,692,534 |
| Sep 11, 2026 | 2,140.00 | 2,140.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.87% | 344,298 |
| Sep 10, 2026 | 2,150.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.47% | 556,016 |
| Sep 9, 2026 | 2,190.00 | 2,200.00 | 2,120.00 | 2,150.00 | 2,150.00 | -0.46% | 467,755 |
| Sep 8, 2026 | 2,170.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | -0.46% | 426,347 |
| Sep 7, 2026 | 2,220.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | -1.81% | 533,438 |
| Sep 4, 2026 | 2,240.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,210.00 | - | 273,079 |
| Sep 3, 2026 | 2,240.00 | 2,240.00 | 2,160.00 | 2,210.00 | 2,210.00 | -1.34% | 413,364 |
| Aug 28, 2026 | 2,270.00 | 2,290.00 | 2,240.00 | 2,240.00 | 2,240.00 | -1.32% | 465,496 |
| Aug 27, 2026 | 2,270.00 | 2,280.00 | 2,250.00 | 2,270.00 | 2,270.00 | - | 249,856 |
| Aug 26, 2026 | 2,290.00 | 2,290.00 | 2,260.00 | 2,270.00 | 2,270.00 | - | 331,220 |
| Aug 25, 2026 | 2,290.00 | 2,290.00 | 2,240.00 | 2,270.00 | 2,270.00 | -0.87% | 511,980 |
| Aug 24, 2026 | 2,310.00 | 2,310.00 | 2,260.00 | 2,290.00 | 2,290.00 | 1.33% | 384,840 |