Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2022	-0.50 / -0.34%	148.50	148.50	145.00	147.00	146.92	59.87	435,700
2/8/2022	+4.50 / +3.15%	142.80	149.90	141.00	147.50	146.93	60.07	768,100
2/7/2022	+5.00 / +3.62%	141.00	143.00	138.00	143.00	140.09	58.24	496,700
1/28/2022	+4.00 / +2.99%	132.10	139.00	132.00	138.00	137.08	56.21	319,000
1/27/2022	-4.50 / -3.25%	138.10	139.50	134.00	134.00	136.16	54.58	581,900
1/26/2022	-5.70 / -3.95%	145.90	147.00	138.30	138.50	141.90	56.41	607,900
1/25/2022	+4.20 / +3.00%	137.50	144.20	137.50	144.20	140.84	58.73	582,700
1/24/2022	-8.00 / -5.41%	148.00	148.00	138.60	140.00	141.42	57.02	608,200
1/21/2022	+0.20 / +0.14%	151.50	151.90	147.00	148.00	149.44	60.28	719,100
1/20/2022	+9.60 / +6.95%	147.80	147.80	145.00	147.80	147.34	60.20	758,400
1/19/2022	+9.00 / +6.97%	130.00	138.20	130.00	138.20	135.43	56.29	523,300
1/18/2022	-4.90 / -3.65%	131.00	134.00	126.00	129.20	129.67	52.62	1,052,500
1/17/2022	-10.00 / -6.94%	146.00	146.00	134.10	134.10	138.43	54.62	1,020,500
1/14/2022	-2.40 / -1.64%	143.20	146.60	143.20	144.10	144.74	58.69	311,000
1/13/2022	-3.40 / -2.27%	148.50	149.50	146.20	146.50	147.50	59.67	405,100
1/12/2022	+6.90 / +4.83%	145.00	150.00	143.60	149.90	147.85	61.05	758,800
1/11/2022	-2.00 / -1.38%	145.20	145.30	142.60	143.00	143.69	58.24	1,309,500
1/10/2022	-8.20 / -5.35%	152.90	152.90	143.10	145.00	147.48	59.06	2,039,400
1/7/2022	-2.50 / -1.61%	155.80	156.20	153.10	153.20	154.58	62.40	1,010,200
1/6/2022	-1.00 / -0.64%	156.00	158.70	155.50	155.70	156.56	63.41	613,100
1/5/2022	-2.60 / -1.63%	159.30	159.30	156.70	156.70	157.95	63.82	846,500
1/4/2022	-0.60 / -0.38%	160.00	161.00	159.10	159.30	159.98	64.88	643,100
12/31/2021	+1.90 / +1.20%	158.60	159.90	157.00	159.90	158.13	65.12	529,000
12/30/2021	-1.00 / -0.63%	157.70	159.00	156.70	158.00	157.27	64.35	645,400
12/29/2021	-1.80 / -1.12%	161.80	161.80	158.00	159.00	159.71	64.76	730,500
12/28/2021	0.00 / 0.00%	160.50	163.50	160.50	161.80	162.13	65.49	619,400
12/27/2021	+1.90 / +1.19%	159.10	162.40	159.10	161.80	161.16	65.49	501,500
12/24/2021	+0.90 / +0.57%	160.00	160.00	156.50	159.90	158.21	64.72	621,900
12/23/2021	-3.80 / -2.33%	160.60	163.80	157.50	159.00	159.83	64.36	1,776,500
12/22/2021	+1.90 / +1.18%	159.70	165.00	159.70	162.80	162.29	65.90	1,460,100

<<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%