Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/24/2021	+1.10 / +0.66%	167.00	169.90	166.90	167.60	168.22	67.84	1,257,900
11/23/2021	+1.60 / +0.97%	164.00	167.00	162.40	166.50	164.40	67.39	1,594,300
11/22/2021	-4.40 / -2.60%	169.00	171.90	164.00	164.90	167.12	66.75	2,271,300
11/19/2021	0.00 / 0.00%	169.50	173.50	162.00	169.30	169.35	68.53	2,332,100
11/18/2021	+5.80 / +3.55%	165.00	170.00	165.00	169.30	168.09	68.53	3,163,800
11/17/2021	+6.50 / +4.14%	158.00	163.50	158.00	163.50	161.49	66.18	3,514,500
11/16/2021	+2.00 / +1.29%	154.50	159.00	154.50	157.00	156.98	63.55	2,185,500
11/15/2021	-0.50 / -0.32%	155.30	155.50	154.50	155.00	154.87	62.74	1,309,500
11/12/2021	+0.60 / +0.39%	154.60	155.50	154.00	155.50	154.98	62.94	1,337,100
11/11/2021	-0.80 / -0.51%	155.00	155.70	154.20	154.90	154.88	62.70	1,755,800
11/10/2021	-3.30 / -2.08%	157.60	157.90	155.00	155.70	155.95	63.02	2,563,600
11/9/2021	-4.90 / -2.99%	164.40	164.40	158.50	159.00	160.94	64.36	1,712,600
11/8/2021	+0.70 / +0.43%	163.80	169.30	163.40	163.90	165.65	66.34	1,814,300
11/5/2021	+6.80 / +4.35%	158.60	167.00	156.50	163.20	162.68	66.06	3,567,900
11/4/2021	+2.90 / +1.89%	153.50	157.00	152.80	156.40	155.02	63.31	887,700
11/3/2021	-2.30 / -1.48%	156.20	156.20	153.20	153.50	154.42	62.13	1,076,400
11/2/2021	+0.10 / +0.06%	156.00	157.50	154.60	155.80	155.92	63.06	832,300
11/1/2021	+2.90 / +1.90%	153.00	157.40	152.80	155.70	155.81	63.02	1,155,000
10/29/2021	-1.00 / -0.65%	153.50	153.50	151.90	152.80	152.62	61.85	1,971,100
10/28/2021	-2.00 / -1.28%	156.00	158.00	153.70	153.80	154.89	62.25	1,205,200
10/27/2021	-1.10 / -0.70%	157.40	157.40	155.50	155.80	156.09	63.06	918,800
10/26/2021	-0.10 / -0.06%	155.00	158.00	154.60	156.90	155.61	63.51	823,100
10/25/2021	-2.30 / -1.44%	160.00	163.40	156.00	157.00	159.39	63.55	1,115,700
10/22/2021	-1.70 / -1.06%	162.40	162.50	158.10	159.30	159.33	64.48	1,151,400
10/21/2021	+2.80 / +1.77%	158.20	164.00	158.10	161.00	161.06	65.17	1,548,000
10/20/2021	+6.20 / +4.08%	153.60	160.00	152.30	158.20	156.49	64.03	1,555,400
10/19/2021	-4.50 / -2.88%	152.50	154.20	151.80	152.00	152.58	61.52	1,993,200
10/18/2021	-2.10 / -1.32%	160.00	160.00	154.20	156.50	157.70	63.35	1,237,700

<<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%