Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2021	-2.10 / -1.20%	173.50	174.90	170.20	173.00	172.32	70.02	1,410,000
12/14/2021	-3.90 / -2.18%	179.00	179.00	173.50	175.10	175.79	70.87	1,631,000
12/13/2021	+1.50 / +0.85%	176.60	182.00	176.10	179.00	179.26	72.45	1,529,500
12/10/2021	+1.80 / +1.02%	176.00	182.00	175.90	177.50	179.15	71.85	2,082,300
12/9/2021	+6.70 / +3.96%	169.50	175.70	169.10	175.70	172.06	71.12	2,386,500
12/8/2021	+4.80 / +2.92%	166.00	172.00	166.00	169.00	168.79	68.41	1,744,100
12/7/2021	+8.80 / +5.66%	156.50	165.00	156.50	164.20	161.63	66.46	1,084,200
12/6/2021	-3.10 / -1.96%	158.20	159.00	154.50	155.40	156.33	62.90	1,834,800
12/3/2021	-4.70 / -2.88%	164.00	164.30	158.50	158.50	160.31	64.16	1,140,000
12/2/2021	+0.20 / +0.12%	163.10	165.50	163.00	163.20	163.96	66.06	846,500
12/1/2021	-0.40 / -0.24%	163.00	165.80	162.30	163.00	163.94	65.98	654,400
11/30/2021	+3.60 / +2.25%	161.00	166.00	159.10	163.40	162.18	66.14	1,290,700
11/29/2021	-2.20 / -1.36%	159.10	161.20	158.00	159.80	159.60	64.68	1,106,000
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

<<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%