Skip to main content
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,450.00
-180.00 (-6.84%)
At close: Mar 9, 2026

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20262,770.002,910.002,770.002,910.002,910.006.99%2,091,849
Feb 10, 20262,920.002,960.002,720.002,720.002,720.00-6.85%2,962,726
Feb 9, 20263,030.003,060.002,900.002,920.002,920.00-2.99%1,796,100
Feb 6, 20263,120.003,220.003,010.003,010.003,010.00-3.53%2,220,081
Feb 5, 20263,110.003,270.003,100.003,120.003,120.00-2.19%2,839,305
Feb 4, 20263,350.003,360.003,090.003,190.003,190.00-3.33%4,700,554
Feb 3, 20263,400.003,450.003,300.003,300.003,300.00-2.94%4,614,041
Feb 2, 20263,780.003,790.003,400.003,400.003,400.00-4.49%9,266,051
Jan 30, 20263,450.003,630.003,450.003,560.003,560.003.19%5,038,838
Jan 29, 20263,590.003,600.003,350.003,450.003,450.00-1.43%5,514,481
Jan 28, 20263,350.003,580.003,270.003,500.003,500.004.48%4,929,255
Jan 27, 20263,150.003,370.003,050.003,350.003,350.006.35%6,931,879
Jan 26, 20263,200.003,500.003,080.003,150.003,150.00-4.83%7,121,793
Jan 23, 20263,630.003,700.003,310.003,310.003,310.00-6.76%7,757,717
Jan 22, 20263,320.003,550.003,300.003,550.003,550.006.93%8,900,427
Jan 21, 20263,550.003,550.003,250.003,320.003,320.00-20,567,970
Jan 20, 20263,320.003,320.003,320.003,320.003,320.006.75%2,367,869
Jan 19, 20262,910.003,110.002,890.003,110.003,110.006.87%7,082,955
Jan 16, 20262,820.002,920.002,750.002,910.002,910.004.68%4,784,527
Jan 15, 20262,650.002,780.002,590.002,780.002,780.006.92%6,503,390
Jan 14, 20262,580.002,680.002,580.002,600.002,600.001.17%1,893,783
Jan 13, 20262,570.002,620.002,560.002,570.002,570.00-1,239,420
Jan 12, 20262,470.002,610.002,470.002,570.002,570.000.39%2,265,902
Jan 9, 20262,620.002,630.002,530.002,560.002,560.00-2.29%2,038,914
Jan 8, 20262,650.002,650.002,620.002,620.002,620.00-592,110
Jan 7, 20262,640.002,640.002,600.002,620.002,620.000.38%1,064,134
Jan 6, 20262,610.002,650.002,600.002,610.002,610.00-0.38%808,345
Jan 5, 20262,670.002,700.002,610.002,620.002,620.00-1.50%1,088,226
Dec 31, 20252,730.002,730.002,660.002,660.002,660.00-2.56%1,326,531
Dec 30, 20252,600.002,770.002,580.002,730.002,730.005.00%2,534,551
Dec 29, 20252,570.002,600.002,560.002,600.002,600.001.17%859,459
Dec 26, 20252,590.002,630.002,520.002,570.002,570.00-1.53%1,766,145
Dec 25, 20252,650.002,650.002,600.002,610.002,610.00-0.76%893,940
Dec 24, 20252,650.002,670.002,600.002,630.002,630.00-0.75%1,409,443
Dec 23, 20252,680.002,730.002,610.002,650.002,650.00-0.38%1,585,350
Dec 22, 20252,620.002,700.002,620.002,660.002,660.001.53%1,277,896
Dec 19, 20252,680.002,700.002,610.002,620.002,620.00-2.24%1,740,292
Dec 18, 20252,690.002,700.002,660.002,680.002,680.000.37%631,406
Dec 17, 20252,760.002,760.002,660.002,670.002,670.00-1.48%668,575
Dec 16, 20252,700.002,750.002,610.002,710.002,710.001.88%1,724,747
Dec 15, 20252,770.002,800.002,610.002,660.002,660.00-3.27%2,499,140
Dec 12, 20252,940.002,940.002,720.002,750.002,750.00-5.82%2,978,063
Dec 11, 20252,800.002,960.002,800.002,920.002,920.004.29%3,617,481
Dec 10, 20252,790.002,890.002,740.002,800.002,800.000.72%1,924,729
Dec 9, 20252,860.002,930.002,760.002,780.002,780.00-1.77%2,046,251
Dec 8, 20252,770.002,900.002,770.002,830.002,830.002.17%3,369,714
Dec 5, 20252,750.002,790.002,750.002,770.002,770.000.36%1,221,980
Dec 4, 20252,830.002,830.002,760.002,760.002,760.00-0.36%1,214,062
Dec 3, 20252,750.002,810.002,730.002,770.002,770.000.73%1,600,989
Dec 2, 20252,750.002,820.002,720.002,750.002,750.00-1,727,973
Dec 1, 20252,750.002,850.002,710.002,750.002,750.001.48%1,880,610
Nov 28, 20252,750.002,770.002,710.002,710.002,710.00-0.37%956,319
Nov 27, 20252,770.002,770.002,680.002,720.002,720.00-1.09%1,099,436
Nov 26, 20252,720.002,750.002,680.002,750.002,750.002.61%1,201,073
Nov 25, 20252,790.002,800.002,680.002,680.002,680.00-3.94%2,395,903
Nov 24, 20252,960.002,960.002,780.002,790.002,790.00-3.79%2,379,946
Nov 21, 20252,860.002,960.002,840.002,900.002,900.001.75%3,087,600
Nov 20, 20252,890.002,960.002,850.002,850.002,850.002.89%6,649,389
Nov 19, 20252,820.002,840.002,730.002,770.002,770.00-0.36%1,651,558
Nov 18, 20252,720.002,890.002,720.002,780.002,780.002.21%2,575,322
Nov 17, 20252,750.002,810.002,720.002,720.002,720.00-1,339,616
Nov 14, 20252,650.002,740.002,650.002,720.002,720.001.49%1,422,102
Nov 13, 20252,700.002,700.002,630.002,680.002,680.001.52%889,383
Nov 12, 20252,580.002,660.002,580.002,640.002,640.002.33%1,025,966
Nov 11, 20252,610.002,630.002,570.002,580.002,580.001.18%455,961
Nov 10, 20252,660.002,680.002,550.002,550.002,550.00-4.14%821,573
Nov 7, 20252,710.002,710.002,600.002,660.002,660.00-2.56%874,067
Nov 6, 20252,680.002,730.002,680.002,730.002,730.000.37%639,390
Nov 5, 20252,760.002,760.002,690.002,720.002,720.00-1.09%959,825
Nov 4, 20252,760.002,800.002,650.002,750.002,750.00-2.14%2,771,557
Nov 3, 20253,000.003,000.002,810.002,810.002,810.00-3,356,868
Oct 31, 20252,920.002,920.002,800.002,810.002,810.00-4.10%2,924,457
Oct 30, 20252,930.002,930.002,870.002,930.002,930.006.93%7,589,295
Oct 29, 20252,740.002,740.002,740.002,740.002,740.006.61%1,214,102
Oct 28, 20252,520.002,580.002,490.002,570.002,570.001.58%750,677
Oct 27, 20252,600.002,600.002,450.002,530.002,530.00-0.78%757,314
Oct 24, 20252,640.002,640.002,550.002,550.002,550.00-3.04%1,241,371
Oct 23, 20252,640.002,710.002,610.002,630.002,630.00-0.38%862,822
Oct 22, 20252,480.002,640.002,480.002,640.002,640.006.88%1,473,603
Oct 21, 20252,400.002,620.002,400.002,470.002,470.000.82%1,873,393
Oct 20, 20252,620.002,630.002,450.002,450.002,450.00-6.84%1,967,496
Oct 17, 20252,620.002,680.002,620.002,630.002,630.00-0.38%1,522,186
Oct 16, 20252,620.002,670.002,610.002,640.002,640.001.15%1,009,209
Oct 15, 20252,680.002,680.002,600.002,610.002,610.00-2.97%2,320,121
Oct 14, 20252,740.002,770.002,680.002,690.002,690.00-2.54%1,592,664
Oct 13, 20252,680.002,770.002,680.002,760.002,760.00-1.43%2,498,107
Oct 10, 20252,810.002,840.002,790.002,800.002,800.00-0.36%1,898,333