Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2021	+0.60 / +0.40%	149.00	154.10	149.00	150.60	151.12	60.96	417,500
10/7/2021	+0.50 / +0.33%	149.50	153.90	147.80	150.00	149.60	60.72	484,200
10/6/2021	-2.60 / -1.71%	152.90	152.90	147.10	149.50	149.20	60.51	1,202,300
10/5/2021	-1.80 / -1.17%	153.80	156.60	151.80	152.10	153.02	61.57	733,600
10/4/2021	-5.00 / -3.15%	160.50	163.50	153.00	153.90	156.67	62.29	972,200
10/1/2021	+8.00 / +5.30%	148.10	160.90	148.10	158.90	155.74	64.32	1,457,200
9/30/2021	+7.80 / +5.45%	143.20	152.00	143.20	150.90	147.74	61.08	868,200
9/29/2021	-8.90 / -5.86%	151.00	151.00	143.10	143.10	146.40	57.92	1,677,600
9/28/2021	+3.80 / +2.56%	148.20	152.00	147.10	152.00	148.79	61.52	649,300
9/27/2021	+0.20 / +0.14%	147.10	154.30	147.10	148.20	149.79	59.99	1,114,900
9/24/2021	-7.90 / -5.07%	150.00	153.00	147.00	148.00	148.84	59.91	2,304,600
9/23/2021	-11.70 / -6.98%	175.00	178.50	155.90	155.90	162.40	63.10	3,515,200
9/22/2021	+10.90 / +6.96%	161.00	167.60	161.00	167.60	164.57	67.84	968,800
9/21/2021	+9.20 / +6.24%	144.50	157.50	144.50	156.70	152.42	63.43	1,402,800
9/20/2021	+5.60 / +3.95%	150.00	151.80	146.00	147.50	149.35	59.70	1,596,400
9/17/2021	+9.20 / +6.93%	136.90	141.90	134.90	141.90	140.76	57.44	2,013,900
9/16/2021	+4.10 / +3.19%	130.00	134.10	129.30	132.70	131.99	53.71	1,100,100
9/15/2021	+0.80 / +0.63%	128.00	128.80	127.50	128.60	128.06	52.05	1,070,800
9/14/2021	+2.30 / +1.83%	127.60	129.30	126.50	127.80	128.04	51.73	1,078,800
9/13/2021	+8.20 / +6.99%	118.00	125.50	118.00	125.50	123.23	50.80	1,947,000
9/10/2021	+1.70 / +1.47%	116.40	118.00	115.80	117.30	117.19	47.48	429,300
9/9/2021	-0.40 / -0.34%	116.00	116.20	115.30	115.60	115.70	46.79	349,500
9/8/2021	+1.30 / +1.13%	113.70	116.80	113.70	116.00	115.41	46.95	432,200
9/7/2021	-1.30 / -1.12%	115.00	115.60	113.20	114.70	114.35	46.43	1,241,300
9/6/2021	-1.20 / -1.02%	117.20	117.20	115.10	116.00	116.17	46.95	827,400
9/1/2021	-0.80 / -0.68%	117.90	119.00	116.70	117.20	117.54	47.44	711,700
8/31/2021	+3.00 / +2.61%	116.00	119.00	115.80	118.00	117.32	47.76	1,037,700
8/30/2021	+3.20 / +2.86%	111.80	115.00	111.80	115.00	113.84	46.55	791,900
8/27/2021	+1.10 / +0.99%	111.00	112.90	109.00	111.80	111.91	45.25	743,900
8/26/2021	+2.80 / +2.59%	107.90	112.00	107.50	110.70	110.26	44.81	1,046,200

<<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%