Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2018	+0.50 / +1.15%	43.60	45.00	42.80	44.10	43.44	10.44	156,400
10/26/2018	0.00 / 0.00%	43.60	45.30	43.50	43.60	43.89	10.33	88,900
10/25/2018	-3.40 / -7.23%	43.50	46.90	43.00	43.60	43.88	10.33	158,700
10/24/2018	-0.70 / -1.47%	47.20	48.00	47.00	47.00	47.22	11.13	49,400
10/23/2018	+0.50 / +1.06%	46.10	48.40	46.10	47.70	47.56	11.30	79,800
10/22/2018	-2.80 / -5.60%	50.00	50.00	47.20	47.20	48.46	11.18	46,100
10/19/2018	0.00 / 0.00%	50.00	50.10	48.60	50.00	49.91	11.84	95,000
10/18/2018	+1.20 / +2.46%	48.80	50.50	48.00	50.00	49.76	11.84	236,385
10/17/2018	0.00 / 0.00%	49.00	49.10	48.10	48.80	48.70	11.56	39,300
10/16/2018	+0.80 / +1.67%	48.80	48.80	48.00	48.80	48.68	11.56	118,400
10/15/2018	+0.50 / +1.05%	48.00	48.50	48.00	48.00	48.15	11.37	88,600
10/12/2018	+0.50 / +1.06%	47.20	48.00	47.00	47.50	47.37	11.25	93,700
10/11/2018	-1.40 / -2.89%	48.00	48.00	46.00	47.00	46.92	11.13	127,500
10/10/2018	-0.40 / -0.82%	48.90	49.40	47.80	48.40	48.41	11.46	59,900
10/9/2018	+0.40 / +0.83%	48.70	49.80	48.50	48.80	49.13	11.56	204,100
10/8/2018	+1.10 / +2.33%	47.30	48.50	47.30	48.40	47.97	11.46	54,800
10/5/2018	+1.00 / +2.16%	47.30	48.00	47.00	47.30	47.55	11.20	88,400
10/4/2018	+0.30 / +0.65%	46.00	46.30	46.00	46.30	46.05	10.97	35,100
10/3/2018	+1.80 / +4.07%	44.40	46.50	44.30	46.00	45.66	10.89	50,200
10/2/2018	+0.40 / +0.91%	43.20	44.20	43.20	44.20	43.83	10.47	96,900
10/1/2018	+0.20 / +0.46%	43.60	43.80	43.60	43.80	43.65	10.37	34,200
9/28/2018	+0.10 / +0.23%	43.00	44.00	43.00	43.60	43.54	10.33	45,200
9/27/2018	0.00 / 0.00%	43.50	43.60	43.00	43.50	43.47	10.30	13,300
9/26/2018	+1.20 / +2.84%	42.90	43.50	42.50	43.50	43.14	10.30	17,200
9/25/2018	0.00 / 0.00%	42.40	42.50	42.30	42.30	42.31	10.02	14,900
9/24/2018	-0.40 / -0.94%	42.50	42.60	42.30	42.30	42.42	10.02	24,500
9/21/2018	-0.60 / -1.39%	42.60	43.00	42.50	42.70	42.55	10.11	21,700
9/20/2018	-0.20 / -0.46%	43.50	43.50	42.40	43.30	42.79	10.26	35,500
9/19/2018	+0.50 / +1.16%	43.00	44.00	43.00	43.50	43.59	10.30	26,900
9/18/2018	+0.10 / +0.23%	43.10	43.20	42.90	43.00	43.04	10.18	21,500

<<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%