Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2022	-1.00 / -0.64%	156.00	158.70	155.50	155.70	156.56	63.41	613,100
1/5/2022	-2.60 / -1.63%	159.30	159.30	156.70	156.70	157.95	63.82	846,500
1/4/2022	-0.60 / -0.38%	160.00	161.00	159.10	159.30	159.98	64.88	643,100
12/31/2021	+1.90 / +1.20%	158.60	159.90	157.00	159.90	158.13	65.12	529,000
12/30/2021	-1.00 / -0.63%	157.70	159.00	156.70	158.00	157.27	64.35	645,400
12/29/2021	-1.80 / -1.12%	161.80	161.80	158.00	159.00	159.71	64.76	730,500
12/28/2021	0.00 / 0.00%	160.50	163.50	160.50	161.80	162.13	65.49	619,400
12/27/2021	+1.90 / +1.19%	159.10	162.40	159.10	161.80	161.16	65.49	501,500
12/24/2021	+0.90 / +0.57%	160.00	160.00	156.50	159.90	158.21	64.72	621,900
12/23/2021	-3.80 / -2.33%	160.60	163.80	157.50	159.00	159.83	64.36	1,776,500
12/22/2021	+1.90 / +1.18%	159.70	165.00	159.70	162.80	162.29	65.90	1,460,100
12/21/2021	-6.60 / -3.94%	167.50	168.30	158.80	160.90	163.07	65.13	2,557,600
12/20/2021	-5.00 / -2.90%	172.30	172.30	166.70	167.50	168.85	67.80	1,494,900
12/17/2021	-1.50 / -0.86%	173.10	173.80	171.00	172.50	172.16	69.82	1,942,700
12/16/2021	+1.00 / +0.58%	176.00	176.00	171.90	174.00	173.64	70.43	756,100
12/15/2021	-2.10 / -1.20%	173.50	174.90	170.20	173.00	172.32	70.02	1,410,000
12/14/2021	-3.90 / -2.18%	179.00	179.00	173.50	175.10	175.79	70.87	1,631,000
12/13/2021	+1.50 / +0.85%	176.60	182.00	176.10	179.00	179.26	72.45	1,529,500
12/10/2021	+1.80 / +1.02%	176.00	182.00	175.90	177.50	179.15	71.85	2,082,300
12/9/2021	+6.70 / +3.96%	169.50	175.70	169.10	175.70	172.06	71.12	2,386,500
12/8/2021	+4.80 / +2.92%	166.00	172.00	166.00	169.00	168.79	68.41	1,744,100
12/7/2021	+8.80 / +5.66%	156.50	165.00	156.50	164.20	161.63	66.46	1,084,200
12/6/2021	-3.10 / -1.96%	158.20	159.00	154.50	155.40	156.33	62.90	1,834,800
12/3/2021	-4.70 / -2.88%	164.00	164.30	158.50	158.50	160.31	64.16	1,140,000
12/2/2021	+0.20 / +0.12%	163.10	165.50	163.00	163.20	163.96	66.06	846,500
12/1/2021	-0.40 / -0.24%	163.00	165.80	162.30	163.00	163.94	65.98	654,400
11/30/2021	+3.60 / +2.25%	161.00	166.00	159.10	163.40	162.18	66.14	1,290,700
11/29/2021	-2.20 / -1.36%	159.10	161.20	158.00	159.80	159.60	64.68	1,106,000
11/26/2021	-5.30 / -3.17%	166.50	167.50	161.50	162.00	164.15	65.57	1,864,000
11/25/2021	-0.30 / -0.18%	168.00	168.30	165.10	167.30	166.97	67.72	1,193,600

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%