Skip to main content
logo
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,730.00
-30.00 (-1.09%)
At close: May 4, 2026

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 20262,450.002,560.002,450.002,550.002,550.004.08%2,971,461
Mar 9, 20262,450.002,500.002,450.002,450.002,450.00-6.84%1,763,317
Mar 6, 20262,700.002,700.002,620.002,630.002,630.00-2.59%2,043,381
Mar 5, 20262,790.002,790.002,680.002,700.002,700.00-1.46%1,607,817
Mar 4, 20262,750.002,800.002,660.002,740.002,740.00-0.72%3,046,612
Mar 3, 20262,700.002,800.002,700.002,760.002,760.001.47%2,885,667
Mar 2, 20262,720.002,890.002,720.002,720.002,720.00-6.85%5,253,673
Feb 27, 20262,950.002,990.002,900.002,920.002,920.000.34%1,934,351
Feb 26, 20262,980.002,980.002,910.002,910.002,910.00-1.36%1,460,797
Feb 25, 20262,970.003,010.002,910.002,950.002,950.000.34%2,723,823
Feb 24, 20263,010.003,040.002,900.002,940.002,940.00-2.33%3,772,769
Feb 23, 20263,040.003,080.003,010.003,010.003,010.000.33%2,134,726
Feb 13, 20263,100.003,100.002,990.003,000.003,000.00-0.33%1,542,096
Feb 12, 20262,920.003,100.002,920.003,010.003,010.003.44%2,386,514