Skip to main content
logo
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,640.00
-20.00 (-0.75%)
At close: May 22, 2026

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,630.002,680.002,630.002,660.002,660.001.14%488,133
May 13, 20262,630.002,650.002,630.002,630.002,630.00-714,617
May 12, 20262,620.002,680.002,600.002,630.002,630.000.38%607,692
May 11, 20262,620.002,670.002,620.002,620.002,620.00-1.50%920,852
May 8, 20262,700.002,720.002,660.002,660.002,660.00-1.48%1,227,880
May 7, 20262,720.002,780.002,700.002,700.002,700.00-1.10%826,111
May 6, 20262,730.002,780.002,690.002,730.002,730.00-774,547
May 5, 20262,740.002,740.002,680.002,730.002,730.00-1,473,502
May 4, 20262,780.002,850.002,730.002,730.002,730.00-1.09%1,398,710
Apr 29, 20262,750.002,790.002,710.002,760.002,760.00-547,942
Apr 28, 20262,670.002,850.002,660.002,760.002,760.003.37%1,161,103
Apr 24, 20262,640.002,710.002,640.002,670.002,670.00-0.37%691,769
Apr 23, 20262,730.002,770.002,670.002,680.002,680.00-1.83%1,487,722
Apr 22, 20262,790.002,800.002,730.002,730.002,730.00-1.80%942,834
Apr 21, 20262,800.002,840.002,780.002,780.002,780.00-1.07%884,840
Apr 20, 20262,820.002,830.002,790.002,810.002,810.000.36%488,618
Apr 17, 20262,810.002,880.002,800.002,800.002,800.00-0.36%610,596
Apr 16, 20262,880.002,890.002,800.002,810.002,810.00-3.44%1,355,082
Apr 15, 20262,960.002,960.002,900.002,910.002,910.00-1.36%944,408
Apr 14, 20263,010.003,040.002,940.002,950.002,950.00-1.99%618,898
Apr 13, 20262,890.003,010.002,880.003,010.003,010.003.44%1,548,215
Apr 10, 20262,940.002,960.002,890.002,910.002,910.00-1.02%964,064
Apr 9, 20262,920.002,970.002,880.002,940.002,940.001.38%1,484,881
Apr 8, 20262,870.002,960.002,840.002,900.002,900.002.84%1,739,835
Apr 7, 20262,820.002,890.002,800.002,820.002,820.00-627,325
Apr 6, 20262,850.002,920.002,820.002,820.002,820.00-2.08%1,336,115
Apr 3, 20262,910.002,930.002,870.002,880.002,880.00-0.35%1,593,723
Apr 2, 20262,850.002,930.002,850.002,890.002,890.000.35%1,364,645
Apr 1, 20262,940.002,980.002,870.002,880.002,880.00-1.37%1,303,981
Mar 31, 20262,970.003,000.002,880.002,920.002,920.00-1,749,326
Mar 30, 20262,820.002,980.002,740.002,920.002,920.003.55%2,870,299
Mar 27, 20262,760.002,820.002,720.002,820.002,820.002.92%1,416,470
Mar 26, 20262,740.002,850.002,700.002,740.002,740.000.74%2,180,325
Mar 25, 20262,560.002,720.002,550.002,720.002,720.006.67%2,155,147
Mar 24, 20262,550.002,620.002,520.002,550.002,550.001.59%849,044
Mar 23, 20262,640.002,640.002,500.002,510.002,510.00-4.92%1,287,124
Mar 20, 20262,600.002,720.002,580.002,640.002,640.001.54%1,523,091
Mar 19, 20262,580.002,610.002,570.002,600.002,600.00-744,253
Mar 18, 20262,610.002,630.002,590.002,600.002,600.00-0.38%959,374
Mar 17, 20262,650.002,660.002,610.002,610.002,610.00-631,634
Mar 16, 20262,640.002,690.002,590.002,610.002,610.00-0.76%924,468
Mar 13, 20262,600.002,720.002,600.002,630.002,630.00-0.38%2,226,239
Mar 12, 20262,650.002,650.002,600.002,640.002,640.00-0.38%714,828
Mar 11, 20262,580.002,690.002,540.002,650.002,650.003.92%971,834