New Zealand markets closed

Duc Long Gia Lai Group JSC (DLG.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
2,060.00-10.00 (-0.48%)
At close: 02:45PM ICT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242,050.002,090.002,040.002,060.002,060.00627,700
25 Jun 20242,100.002,100.002,050.002,070.002,070.00815,600
24 Jun 20242,090.002,130.002,050.002,060.002,060.001,000,000
21 Jun 20242,070.002,150.002,070.002,080.002,080.001,443,300
20 Jun 20242,060.002,070.002,040.002,070.002,070.001,067,800
19 Jun 20242,050.002,060.002,000.002,060.002,060.001,049,300
18 Jun 20242,080.002,080.002,030.002,030.002,030.001,490,700
17 Jun 20242,070.002,090.002,060.002,060.002,060.00814,800
14 Jun 20242,110.002,130.002,080.002,080.002,080.001,076,900
13 Jun 20242,100.002,120.002,080.002,110.002,110.001,240,100
12 Jun 20242,110.002,130.002,080.002,090.002,090.00911,600
11 Jun 20242,150.002,160.002,100.002,130.002,130.00800,600
10 Jun 20242,120.002,150.002,120.002,140.002,140.001,194,700
07 Jun 20242,150.002,150.002,090.002,110.002,110.001,095,000
06 Jun 20242,100.002,170.002,080.002,090.002,090.002,184,400
05 Jun 20242,110.002,130.002,090.002,100.002,100.001,166,900
04 Jun 20242,120.002,150.002,090.002,110.002,110.001,195,100
03 Jun 20242,100.002,150.002,100.002,120.002,120.001,220,400
31 May 20242,160.002,170.002,070.002,090.002,090.00773,600
30 May 20242,100.002,150.002,080.002,140.002,140.001,895,700
29 May 20242,040.002,150.002,030.002,110.002,110.002,611,000
28 May 20242,070.002,080.002,030.002,040.002,040.001,097,300
27 May 20242,060.002,070.002,020.002,060.002,060.00693,900
24 May 20242,060.002,110.002,010.002,050.002,050.002,160,900
23 May 20242,090.002,090.002,030.002,060.002,060.00664,000
22 May 20242,110.002,120.002,080.002,090.002,090.001,088,100
21 May 20242,060.002,130.002,050.002,100.002,100.002,393,700
20 May 20242,070.002,080.002,040.002,060.002,060.00952,800
17 May 20242,070.002,070.002,030.002,060.002,060.001,039,600
16 May 20242,050.002,070.002,030.002,050.002,050.001,196,400
15 May 20242,040.002,080.002,020.002,050.002,050.001,397,400
14 May 20242,080.002,090.002,040.002,040.002,040.001,120,300
13 May 20241,980.002,090.001,980.002,080.002,080.003,122,600
10 May 20241,980.002,020.001,970.001,980.001,980.001,509,900
09 May 20242,010.002,010.001,990.001,990.001,990.001,151,600
08 May 20241,980.002,010.001,960.002,000.002,000.00997,100
07 May 20242,020.002,020.002,000.002,010.002,010.001,408,000
06 May 20242,000.002,040.002,000.002,010.002,010.001,286,000
03 May 20242,050.002,050.002,010.002,010.002,010.001,778,200
02 May 20241,970.001,970.001,970.001,970.001,970.001,601,400
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20241,850.001,880.001,850.001,850.001,850.00527,700
25 Apr 20241,890.001,890.001,850.001,850.001,850.00510,400
24 Apr 20241,850.001,910.001,840.001,890.001,890.001,203,800
23 Apr 20241,870.001,900.001,840.001,850.001,850.00794,500
22 Apr 20241,790.001,890.001,790.001,880.001,880.001,118,900
19 Apr 20241,810.001,820.001,770.001,780.001,780.001,183,800
18 Apr 2024------
17 Apr 20241,830.001,830.001,750.001,810.001,810.001,403,600
16 Apr 20241,830.001,850.001,750.001,800.001,800.002,336,200
15 Apr 20241,930.001,940.001,810.001,820.001,820.001,683,300
12 Apr 20241,970.001,980.001,920.001,920.001,920.002,242,700
11 Apr 20241,990.002,000.001,950.001,970.001,970.001,827,100
10 Apr 20242,040.002,050.001,990.001,990.001,990.001,756,000
09 Apr 20241,900.002,070.001,900.002,040.002,040.003,721,800
08 Apr 20241,980.002,020.001,980.001,980.001,980.0010,443,400
05 Apr 20242,260.002,260.002,120.002,120.002,120.004,898,900
04 Apr 20242,300.002,300.002,270.002,270.002,270.002,318,600
03 Apr 20242,300.002,320.002,290.002,290.002,290.001,420,300
02 Apr 20242,280.002,310.002,280.002,300.002,300.001,064,400
01 Apr 20242,310.002,320.002,280.002,290.002,290.002,628,400
29 Mar 20242,350.002,350.002,300.002,310.002,310.002,165,600
28 Mar 20242,350.002,360.002,320.002,350.002,350.002,393,900
27 Mar 20242,340.002,380.002,320.002,330.002,330.00857,800
26 Mar 20242,340.002,360.002,310.002,340.002,340.001,785,100
25 Mar 20242,420.002,420.002,340.002,360.002,360.001,072,200
22 Mar 20242,360.002,410.002,350.002,390.002,390.003,370,600
21 Mar 20242,340.002,380.002,310.002,360.002,360.002,316,900
20 Mar 20242,320.002,340.002,300.002,330.002,330.001,150,100
19 Mar 20242,330.002,340.002,300.002,340.002,340.001,113,600
18 Mar 20242,350.002,380.002,280.002,330.002,330.002,909,100
15 Mar 20242,330.002,360.002,310.002,350.002,350.001,113,700
14 Mar 20242,320.002,390.002,310.002,330.002,330.002,566,300
13 Mar 20242,290.002,330.002,280.002,330.002,330.002,260,700
12 Mar 20242,290.002,310.002,270.002,290.002,290.001,291,900
11 Mar 20242,300.002,330.002,280.002,290.002,290.001,700,500
08 Mar 20242,380.002,400.002,290.002,320.002,320.001,679,500
07 Mar 20242,400.002,430.002,360.002,380.002,380.001,237,400
06 Mar 20242,340.002,470.002,300.002,400.002,400.005,141,000
05 Mar 20242,340.002,350.002,290.002,310.002,310.002,199,000
04 Mar 20242,320.002,360.002,310.002,320.002,320.001,339,800
01 Mar 20242,300.002,330.002,280.002,320.002,320.001,741,700
29 Feb 20242,300.002,310.002,270.002,300.002,300.001,835,300
28 Feb 20242,280.002,340.002,280.002,300.002,300.001,531,800
27 Feb 20242,300.002,330.002,290.002,310.002,310.001,017,400
26 Feb 20242,340.002,340.002,290.002,300.002,300.001,116,800
23 Feb 20242,370.002,410.002,310.002,330.002,330.001,910,500
22 Feb 20242,290.002,390.002,290.002,370.002,370.003,171,600
21 Feb 20242,330.002,330.002,280.002,300.002,300.001,433,700
20 Feb 20242,350.002,350.002,300.002,310.002,310.001,378,900
19 Feb 20242,330.002,350.002,310.002,340.002,340.001,549,200
16 Feb 20242,310.002,340.002,280.002,330.002,330.001,352,200
15 Feb 20242,270.002,310.002,270.002,290.002,290.00903,800
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...