Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2019	-0.80 / -1.82%	43.50	43.70	42.90	43.20	43.19	10.47	34,200
1/15/2019	-1.10 / -2.44%	45.00	45.00	44.00	44.00	44.69	10.42	218,500
1/14/2019	+0.10 / +0.22%	45.30	45.30	44.90	45.10	45.04	10.68	305,800
1/11/2019	+1.00 / +2.27%	44.60	45.70	44.50	45.00	45.11	10.66	208,900
1/10/2019	+0.50 / +1.15%	43.50	44.40	43.50	44.00	43.79	10.42	290,900
1/9/2019	+0.20 / +0.46%	43.30	44.00	43.00	43.50	43.57	10.30	83,700
1/8/2019	-0.10 / -0.23%	43.40	43.50	42.70	43.30	43.20	10.26	18,600
1/7/2019	0.00 / 0.00%	43.40	44.50	43.10	43.40	43.41	10.28	35,800
1/4/2019	+0.90 / +2.12%	42.50	43.40	41.50	43.40	42.18	10.28	63,200
1/3/2019	-1.50 / -3.41%	44.00	44.50	42.10	42.50	42.92	10.07	151,300
1/2/2019	-2.00 / -4.35%	45.20	45.20	44.00	44.00	44.25	10.42	247,400
12/28/2018	+1.20 / +2.68%	45.00	46.00	44.50	46.00	44.82	10.89	223,400
12/27/2018	+0.10 / +0.22%	46.60	46.70	44.80	44.80	45.04	10.61	57,600
12/26/2018	+0.20 / +0.45%	46.60	46.60	44.70	44.70	44.97	10.59	325,500
12/25/2018	-1.40 / -3.05%	45.90	45.90	44.00	44.50	44.69	10.54	157,800
12/24/2018	-1.90 / -3.97%	47.10	47.90	45.90	45.90	46.38	10.87	199,200
12/21/2018	-0.10 / -0.21%	47.50	47.90	47.00	47.80	47.34	11.32	63,500
12/20/2018	+0.40 / +0.84%	47.50	47.90	47.50	47.90	47.51	11.34	12,900
12/19/2018	-0.80 / -1.66%	48.40	48.40	47.10	47.50	47.31	11.25	41,300
12/18/2018	0.00 / 0.00%	47.90	48.30	46.10	48.30	47.22	11.44	69,100
12/17/2018	-0.10 / -0.21%	48.10	48.40	47.90	48.30	48.12	11.44	101,900
12/14/2018	-0.30 / -0.62%	48.70	48.80	48.30	48.40	48.49	11.46	60,400
12/13/2018	+0.10 / +0.21%	48.60	49.00	48.40	48.70	48.66	11.53	32,800
12/12/2018	0.00 / 0.00%	48.50	48.60	48.40	48.60	48.41	11.51	36,200
12/11/2018	-0.20 / -0.41%	49.00	49.00	48.10	48.60	48.39	11.51	209,700
12/10/2018	0.00 / 0.00%	49.00	50.00	48.30	48.80	48.99	11.56	106,800
12/7/2018	+1.30 / +2.74%	48.00	49.10	48.00	48.80	48.54	11.56	212,500
12/6/2018	-0.60 / -1.25%	48.10	49.00	47.50	47.50	48.07	11.25	306,700
12/5/2018	-1.90 / -3.80%	49.60	50.00	48.10	48.10	49.02	11.39	274,500
12/4/2018	-0.50 / -0.99%	50.50	50.50	49.60	50.00	49.91	11.84	164,100

<<Previous 30 days Next 30 days>>

DGC News

26/11	DGC: Report on ownership change of group of affiliated foreign inventors
04/11	DGC: Report on ownership change of group of affiliated foreign inventors - Truong Ngoc Phuong
31/10	DGC: Record date for the 2024 cash dividend payment
24/10	DGC: BOD resolution dated October 23, 2024
24/10	DGC: Plan for 2023 cash dividend payment

More News

Related Companies

	Volume	Price	Change
AAA	320,100	8.52	-0.58%
ABS	32,400	3.92	0.26%
APC	2,200	6.60	0.00%
APH	94,000	6.46	-0.62%
APP	1,800	7.50	0.00%
BMP	18,500	120.10	-0.17%
BRC	19,600	14.05	-0.35%
BRR	0	18.00	0.00%
CSV	1,015,500	37.45	0.00%