Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	+0.10 / +0.33%	30.60	30.70	30.00	30.70	30.60	7.27	56,300
1/29/2018	-0.20 / -0.65%	30.90	30.90	30.50	30.60	30.71	7.25	40,960
1/26/2018	-0.10 / -0.32%	30.80	30.80	30.60	30.80	30.76	7.29	27,000
1/25/2018	+0.10 / +0.32%	30.80	31.00	30.60	30.90	30.75	7.32	80,302
1/24/2018	0.00 / 0.00%	31.00	31.00	30.70	30.80	30.85	7.29	54,600
1/23/2018	+0.10 / +0.33%	30.70	31.50	30.70	30.80	30.93	7.29	45,800
1/22/2018	0.00 / 0.00%	30.70	30.80	30.50	30.70	30.71	7.27	12,708
1/19/2018	0.00 / 0.00%	30.50	30.80	30.20	30.70	30.59	7.27	32,200
1/18/2018	-0.50 / -1.60%	30.80	30.90	29.00	30.70	30.56	7.27	97,300
1/17/2018	-2.80 / -8.24%	32.40	32.40	31.00	31.20	31.38	7.39	53,002
1/16/2018	-0.50 / -1.45%	34.40	34.50	33.80	34.00	34.06	7.58	62,210
1/15/2018	+0.10 / +0.29%	34.40	35.10	34.20	34.50	34.60	7.69	97,100
1/12/2018	+0.10 / +0.29%	34.40	34.60	34.20	34.40	34.37	7.67	92,400
1/11/2018	+0.20 / +0.59%	34.20	34.30	33.80	34.30	34.15	7.65	61,600
1/10/2018	0.00 / 0.00%	34.20	34.40	33.80	34.10	34.19	7.60	56,910
1/9/2018	-0.60 / -1.73%	34.70	34.80	34.00	34.10	34.38	7.60	60,400
1/8/2018	+1.90 / +5.79%	33.00	34.80	33.00	34.70	34.24	7.74	136,506
1/5/2018	-0.10 / -0.30%	33.00	33.00	32.20	32.80	32.54	7.31	19,156
1/4/2018	+0.10 / +0.30%	32.70	32.90	32.50	32.90	32.74	7.33	22,210
1/3/2018	-0.10 / -0.30%	33.00	33.00	32.00	32.80	32.74	7.31	59,129
1/2/2018	+0.10 / +0.30%	33.50	33.50	32.70	32.90	32.90	7.33	10,651
12/29/2017	-0.70 / -2.09%	32.90	32.90	32.70	32.80	32.78	7.31	7,200
12/28/2017	+0.30 / +0.90%	33.00	33.50	32.70	33.50	32.81	7.47	30,000
12/27/2017	-0.10 / -0.30%	33.10	33.20	32.80	33.20	32.96	7.40	30,400
12/26/2017	-0.10 / -0.30%	33.50	33.90	33.30	33.30	33.46	7.42	14,200
12/25/2017	+0.40 / +1.21%	33.00	33.40	32.80	33.40	33.08	7.45	29,600
12/22/2017	-0.30 / -0.90%	33.30	33.40	33.00	33.00	33.20	7.36	16,512
12/21/2017	+0.60 / +1.83%	33.00	33.30	32.70	33.30	33.04	7.42	49,030
12/20/2017	-0.10 / -0.30%	32.70	33.00	32.50	32.70	32.68	7.29	76,800
12/19/2017	-0.30 / -0.91%	33.00	33.00	32.60	32.80	32.78	7.31	46,873

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%