Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2022	-8.10 / -4.31%	188.70	192.00	180.00	180.00	185.57	73.31	2,379,900
3/11/2022	+1.10 / +0.59%	187.00	193.00	185.90	188.10	189.74	76.61	2,314,200
3/10/2022	-2.00 / -1.06%	185.50	193.90	185.00	187.00	188.71	76.16	1,437,000
3/9/2022	+7.00 / +3.85%	184.70	189.50	181.50	189.00	185.43	76.98	2,996,100
3/8/2022	-7.90 / -4.16%	190.10	193.50	181.00	182.00	186.57	74.13	3,613,300
3/7/2022	+12.30 / +6.93%	180.60	190.00	180.60	189.90	186.11	77.34	4,069,300
3/4/2022	0.00 / 0.00%	182.00	183.00	177.00	177.60	180.05	72.33	3,403,000
3/3/2022	+11.60 / +6.99%	167.00	177.60	167.00	177.60	172.04	72.33	5,507,000
3/2/2022	+2.80 / +1.72%	163.00	166.00	161.10	166.00	163.77	67.61	1,697,600
3/1/2022	+0.10 / +0.06%	163.80	166.90	162.80	163.20	164.11	66.47	1,419,900
2/28/2022	+1.30 / +0.80%	162.90	165.00	158.50	163.10	162.11	66.43	1,842,200
2/25/2022	-0.10 / -0.06%	163.00	168.40	161.80	161.80	164.90	65.90	2,105,400
2/24/2022	+4.90 / +3.12%	156.10	162.00	156.10	161.90	160.23	65.94	2,105,900
2/23/2022	+4.00 / +2.61%	153.10	162.00	153.10	157.00	157.14	63.94	1,967,100
2/22/2022	+1.50 / +0.99%	149.20	153.50	147.50	153.00	150.48	62.31	1,456,000
2/21/2022	+0.30 / +0.20%	152.90	153.00	150.50	151.50	151.91	61.70	865,200
2/18/2022	+4.20 / +2.86%	146.90	151.40	145.50	151.20	149.99	61.58	1,706,700
2/17/2022	+4.00 / +2.80%	143.00	149.70	143.00	147.00	147.30	59.87	1,132,500
2/16/2022	+1.60 / +1.13%	141.70	144.40	141.00	143.00	143.08	58.24	311,200
2/15/2022	+0.30 / +0.21%	140.90	142.60	140.90	141.40	141.68	57.59	296,000
2/14/2022	-4.90 / -3.36%	144.00	145.90	141.00	141.10	142.43	57.47	765,900
2/11/2022	+3.00 / +2.10%	143.00	148.00	142.90	146.00	146.16	59.46	547,600
2/10/2022	-4.00 / -2.72%	146.10	146.10	142.60	143.00	143.47	58.24	805,200
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

<<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%