Skip to main content
Duc Long Gia Lai Group JSC (HOSE:DLG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,760.00
+90.00 (3.37%)
At close: Apr 28, 2026

HOSE:DLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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