Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2017	+0.70 / +2.10%	33.30	34.20	33.00	34.00	33.62	7.58	136,500
11/30/2017	+0.50 / +1.52%	33.00	33.50	33.00	33.30	33.29	7.42	116,600
11/29/2017	+0.20 / +0.61%	32.50	34.00	32.50	32.80	33.26	7.31	67,120
11/28/2017	+0.10 / +0.31%	32.50	32.60	32.30	32.60	32.46	7.27	30,510
11/27/2017	+0.10 / +0.31%	32.40	32.60	32.40	32.50	32.48	7.24	59,000
11/24/2017	0.00 / 0.00%	32.30	32.60	32.30	32.40	32.41	7.22	58,100
11/23/2017	0.00 / 0.00%	32.30	32.50	32.20	32.40	32.36	7.22	58,600
11/22/2017	+0.50 / +1.57%	32.20	32.70	32.20	32.40	32.38	7.22	112,940
11/21/2017	0.00 / 0.00%	31.80	31.90	30.40	31.90	31.86	7.11	33,360
11/20/2017	-0.10 / -0.31%	32.00	32.00	31.80	31.90	31.94	7.11	26,100
11/17/2017	-0.20 / -0.62%	32.00	32.10	32.00	32.00	32.00	7.13	40,811
11/16/2017	+0.20 / +0.63%	32.00	32.20	31.90	32.20	31.98	7.18	11,100
11/15/2017	-0.30 / -0.93%	31.80	32.30	31.80	32.00	32.03	7.13	50,900
11/14/2017	-0.30 / -0.92%	32.40	32.50	32.30	32.30	32.35	7.20	7,420
11/13/2017	-0.10 / -0.31%	32.60	32.70	32.50	32.60	32.56	7.27	25,900
11/10/2017	-0.10 / -0.30%	32.80	32.90	32.70	32.70	32.80	7.29	4,000
11/9/2017	+0.30 / +0.92%	32.80	32.80	32.60	32.80	32.78	7.31	3,400
11/8/2017	+0.20 / +0.62%	32.30	32.90	32.30	32.50	32.48	7.24	20,600
11/7/2017	+0.10 / +0.31%	32.00	32.60	32.00	32.30	32.41	7.20	28,039
11/6/2017	-0.20 / -0.62%	32.50	32.50	32.20	32.20	32.21	7.18	12,011
11/3/2017	+0.10 / +0.31%	32.70	32.70	32.20	32.40	32.28	7.22	30,700
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

<<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%