Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2019	-0.90 / -2.81%	32.00	32.80	30.90	31.10	31.24	8.77	323,900
7/31/2019	-0.10 / -0.31%	32.00	32.10	31.60	32.00	31.81	9.02	140,500
7/30/2019	-0.60 / -1.83%	32.70	33.70	32.00	32.10	32.82	9.05	307,700
7/29/2019	+0.80 / +2.51%	32.00	32.90	31.80	32.70	32.48	9.22	247,000
7/26/2019	+0.20 / +0.63%	31.50	32.70	31.20	31.90	32.04	9.00	350,100
7/25/2019	-0.50 / -1.55%	31.90	32.20	31.70	31.70	31.89	8.94	128,900
7/24/2019	-0.60 / -1.83%	33.00	33.00	31.70	32.20	32.14	9.08	219,300
7/23/2019	+1.50 / +4.79%	31.30	33.30	31.10	32.80	32.41	9.25	405,100
7/22/2019	+1.70 / +5.74%	29.60	31.30	29.60	31.30	30.50	8.83	365,300
7/19/2019	0.00 / 0.00%	29.60	29.60	29.20	29.60	29.46	8.35	110,900
7/18/2019	+0.10 / +0.34%	29.60	29.90	29.00	29.60	29.44	8.35	67,900
7/17/2019	-0.50 / -1.67%	30.00	30.00	29.00	29.50	29.52	8.32	129,700
7/16/2019	-0.80 / -2.60%	30.80	30.80	30.00	30.00	30.34	8.46	109,500
7/15/2019	-0.40 / -1.28%	31.30	31.30	30.60	30.80	30.87	8.69	83,100
7/12/2019	-0.10 / -0.32%	31.10	31.30	30.80	31.20	31.06	8.80	137,900
7/11/2019	+0.10 / +0.32%	31.30	31.40	31.10	31.30	31.25	8.83	100,600
7/10/2019	+0.30 / +0.97%	30.90	31.20	30.80	31.20	31.02	8.80	103,300
7/9/2019	0.00 / 0.00%	30.90	31.00	30.60	30.90	30.89	8.71	50,100
7/8/2019	+0.40 / +1.31%	30.50	31.00	30.30	30.90	30.69	8.71	71,800
7/5/2019	-0.50 / -1.61%	31.20	31.20	30.40	30.50	30.74	8.60	444,075
7/4/2019	0.00 / 0.00%	31.00	31.30	30.50	31.00	30.88	8.74	97,500
7/3/2019	+1.40 / +4.73%	29.60	31.70	29.60	31.00	30.79	8.74	199,900
7/2/2019	+0.20 / +0.68%	29.20	29.90	29.10	29.60	29.56	8.35	68,125
7/1/2019	+0.90 / +3.16%	28.50	29.60	28.50	29.40	29.40	8.29	127,800
6/28/2019	+0.30 / +1.06%	28.10	28.50	28.00	28.50	28.16	8.04	123,800
6/27/2019	+0.20 / +0.71%	28.00	28.20	28.00	28.20	28.02	7.95	77,700
6/26/2019	+0.10 / +0.36%	27.90	28.00	27.70	28.00	27.89	7.90	51,315
6/25/2019	-0.30 / -1.06%	28.20	28.20	27.90	27.90	27.98	7.87	64,900
6/24/2019	+0.20 / +0.71%	28.10	28.20	27.60	28.20	27.91	7.95	497,450
6/21/2019	+0.30 / +1.08%	27.70	28.00	26.30	28.00	27.02	7.90	211,475

<<Previous 30 days Next 30 days>>

DGC News

29/11	DGC: Report on ownership change of group of affiliated foreign inventors
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

More News

Related Companies

	Volume	Price	Change
AAA	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%