Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2017	-0.40 / -1.22%	32.20	32.50	32.20	32.30	32.22	7.20	19,100
11/1/2017	-0.10 / -0.30%	32.50	32.70	32.20	32.70	32.27	7.29	9,700
10/31/2017	0.00 / 0.00%	32.70	32.80	32.20	32.80	32.29	7.31	6,800
10/30/2017	+0.10 / +0.31%	33.00	33.00	32.80	32.80	32.88	7.31	15,600
10/27/2017	+0.20 / +0.62%	32.50	32.90	32.50	32.70	32.53	7.29	4,420
10/26/2017	-0.20 / -0.61%	32.50	32.50	32.40	32.50	32.48	7.24	28,400
10/25/2017	+0.20 / +0.62%	32.80	32.90	32.50	32.70	32.81	7.29	33,500
10/24/2017	-0.10 / -0.31%	33.00	35.30	32.50	32.50	33.94	7.24	13,700
10/23/2017	-1.30 / -3.83%	33.60	33.60	32.30	32.60	32.78	7.27	25,006
10/20/2017	-0.10 / -0.29%	34.00	34.00	33.80	33.90	33.91	7.56	9,900
10/19/2017	-0.10 / -0.29%	34.50	35.00	33.90	34.00	34.07	7.58	33,250
10/18/2017	0.00 / 0.00%	34.00	34.10	33.90	34.10	33.98	7.60	28,600
10/17/2017	+0.20 / +0.59%	33.50	34.10	33.50	34.10	33.88	7.60	15,100
10/16/2017	0.00 / 0.00%	33.90	34.00	33.90	33.90	33.90	7.56	8,600
10/13/2017	-0.20 / -0.59%	34.30	34.30	33.80	33.90	34.01	7.56	20,300
10/12/2017	+0.10 / +0.29%	34.00	34.30	34.00	34.10	34.19	7.60	29,050
10/11/2017	-0.30 / -0.87%	34.30	34.30	34.00	34.00	34.01	7.58	19,000
10/10/2017	0.00 / 0.00%	34.20	34.40	34.10	34.30	34.22	7.65	19,438
10/9/2017	+0.20 / +0.59%	34.10	34.30	34.10	34.30	34.20	7.65	19,580
10/6/2017	-0.20 / -0.58%	34.30	34.40	34.10	34.10	34.21	7.60	9,400
10/5/2017	0.00 / 0.00%	34.20	34.30	34.20	34.30	34.27	7.65	16,000
10/4/2017	+0.60 / +1.78%	33.80	34.30	33.80	34.30	33.97	7.65	35,600
10/3/2017	-0.10 / -0.30%	33.80	33.90	33.70	33.70	33.78	7.51	33,680
10/2/2017	-0.50 / -1.46%	34.00	34.00	33.80	33.80	33.85	7.53	18,135
9/29/2017	+0.50 / +1.48%	33.60	34.30	33.40	34.30	33.85	7.65	39,100
9/28/2017	-0.20 / -0.59%	33.60	34.00	33.50	33.80	33.82	7.53	14,009
9/27/2017	+0.40 / +1.19%	33.60	34.00	33.40	34.00	33.57	7.58	44,400
9/26/2017	+0.20 / +0.60%	33.40	33.60	33.00	33.60	33.41	7.49	44,600
9/25/2017	+0.50 / +1.52%	32.90	33.40	32.90	33.40	33.20	7.45	61,750
9/22/2017	+0.20 / +0.61%	33.00	33.10	32.70	32.90	32.92	7.33	61,669

<<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	166,800	8.58	0.94%
ABS	8,700	3.92	0.26%
APC	0	6.60	0.00%
APH	11,300	6.42	0.47%
APP	0	7.60	0.00%
BMP	5,300	119.30	0.25%
BRC	13,100	14.05	-0.35%
BRR	0	18.10	0.00%
CSV	151,600	37.45	0.00%