Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2018	+2.50 / +5.38%	46.50	49.00	46.50	49.00	48.41	11.61	416,400
11/22/2018	+0.40 / +0.87%	47.00	47.00	46.10	46.50	46.41	11.01	82,900
11/21/2018	+0.80 / +1.77%	44.60	46.50	44.60	46.10	45.14	10.92	179,500
11/20/2018	+0.30 / +0.67%	45.00	45.60	45.00	45.30	45.36	10.73	82,700
11/19/2018	-1.00 / -2.17%	45.70	46.00	44.60	45.00	45.36	10.66	161,200
11/16/2018	-1.00 / -2.13%	46.90	46.90	46.00	46.00	46.35	10.89	237,900
11/15/2018	0.00 / 0.00%	46.60	47.00	46.60	47.00	46.91	11.13	31,500
11/14/2018	+0.20 / +0.43%	46.90	47.00	45.90	47.00	46.31	11.13	65,300
11/13/2018	+0.30 / +0.65%	46.00	47.10	46.00	46.80	46.61	11.08	115,400
11/12/2018	0.00 / 0.00%	46.50	46.60	46.10	46.50	46.50	11.01	37,100
11/9/2018	-0.90 / -1.90%	47.00	47.00	46.50	46.50	46.75	11.01	55,400
11/8/2018	-0.10 / -0.21%	47.60	48.00	47.00	47.40	47.18	11.23	78,600
11/7/2018	-0.20 / -0.42%	47.60	47.70	47.20	47.50	47.57	11.25	46,577
11/6/2018	+0.50 / +1.06%	47.30	48.00	47.20	47.70	47.62	11.30	82,300
11/5/2018	-0.80 / -1.67%	48.20	48.20	47.00	47.20	47.31	11.18	79,300
11/2/2018	0.00 / 0.00%	49.50	50.00	47.40	48.00	47.92	11.37	27,800
11/1/2018	+0.90 / +1.91%	47.20	48.00	46.60	48.00	47.66	11.37	198,500
10/31/2018	+2.70 / +6.08%	44.40	47.50	44.40	47.10	46.26	11.16	202,400
10/30/2018	+0.30 / +0.68%	44.30	44.80	43.70	44.40	44.26	10.52	119,800
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

<<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	670,400	8.50	-0.82%
ABS	62,900	3.93	0.51%
APC	2,200	6.60	0.00%
APH	123,000	6.45	-0.77%
APP	2,900	7.60	1.33%
BMP	40,200	119.70	-0.50%
BRC	20,000	13.70	-2.84%
BRR	0	18.00	0.00%
CSV	1,169,400	37.60	0.40%