Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2018	-0.10 / -0.31%	31.50	31.80	31.50	31.70	31.70	7.51	52,900
3/22/2018	-0.10 / -0.31%	31.90	32.00	31.50	31.80	31.83	7.53	29,700
3/21/2018	-0.10 / -0.31%	32.00	32.20	31.60	31.90	31.85	7.56	121,925
3/20/2018	-0.50 / -1.54%	32.50	32.50	31.60	32.00	31.94	7.58	112,900
3/19/2018	-0.50 / -1.52%	33.00	33.00	32.30	32.50	32.69	7.70	89,100
3/16/2018	-1.20 / -3.51%	34.30	34.30	33.00	33.00	33.24	7.82	81,601
3/15/2018	+0.90 / +2.70%	33.40	34.80	33.20	34.20	33.84	8.10	59,400
3/14/2018	-1.20 / -3.48%	34.50	34.70	33.00	33.30	33.73	7.89	150,200
3/13/2018	-0.60 / -1.71%	34.60	35.00	33.90	34.50	34.47	8.17	68,230
3/12/2018	0.00 / 0.00%	35.50	36.10	35.00	35.10	35.55	8.31	165,700
3/9/2018	+2.20 / +6.69%	32.90	35.80	32.90	35.10	34.68	8.31	345,600
3/8/2018	+0.40 / +1.23%	32.60	33.50	32.50	32.90	33.13	7.79	60,109
3/7/2018	-0.20 / -0.61%	32.70	32.80	32.30	32.50	32.53	7.70	16,000
3/6/2018	-0.70 / -2.10%	33.50	33.50	32.00	32.70	32.49	7.74	34,410
3/5/2018	+1.80 / +5.70%	32.20	33.70	32.00	33.40	33.25	7.91	98,650
3/2/2018	+0.70 / +2.27%	31.00	31.60	30.80	31.60	31.18	7.48	29,944
3/1/2018	+0.10 / +0.32%	31.00	31.00	30.90	30.90	30.94	7.32	10,200
2/28/2018	+0.10 / +0.33%	30.70	30.80	30.70	30.80	30.74	7.29	56,360
2/27/2018	-0.80 / -2.54%	31.20	31.40	30.70	30.70	30.84	7.27	81,300
2/26/2018	0.00 / 0.00%	31.90	31.90	31.20	31.50	31.44	7.46	35,800
2/23/2018	0.00 / 0.00%	31.50	31.60	31.50	31.50	31.53	7.46	14,718
2/22/2018	0.00 / 0.00%	31.60	31.90	31.40	31.50	31.55	7.46	41,260
2/21/2018	-0.50 / -1.56%	31.90	31.90	30.80	31.50	31.49	7.46	74,633
2/13/2018	+1.70 / +5.61%	30.10	32.00	29.50	32.00	30.06	7.58	56,718
2/12/2018	0.00 / 0.00%	30.30	30.50	30.30	30.30	30.37	7.18	11,800
2/9/2018	-0.30 / -0.98%	30.10	30.30	29.90	30.30	30.18	7.18	11,300
2/8/2018	-0.10 / -0.33%	30.30	30.70	30.30	30.60	30.58	7.25	22,200
2/7/2018	+0.90 / +3.02%	29.80	31.00	29.80	30.70	30.79	7.27	15,100
2/6/2018	-0.50 / -1.65%	28.10	30.00	28.10	29.80	29.07	7.06	15,315
2/5/2018	-0.40 / -1.30%	30.60	30.70	30.30	30.30	30.47	7.18	53,460

<<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%