Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2019	0.00 / 0.00%	28.00	28.10	27.10	28.10	27.60	7.92	296,100
8/14/2019	-1.50 / -5.07%	29.80	29.80	27.60	28.10	28.81	7.92	683,200
8/13/2019	-0.20 / -0.67%	29.80	30.00	29.40	29.60	29.78	8.35	165,800
8/12/2019	-1.20 / -3.87%	31.00	31.00	29.70	29.80	30.07	8.40	760,200
8/9/2019	-0.40 / -1.27%	31.40	32.60	30.80	31.00	31.72	8.74	825,490
8/8/2019	+0.60 / +1.95%	30.80	31.80	30.20	31.40	30.69	8.85	359,200
8/7/2019	0.00 / 0.00%	30.60	31.40	30.60	30.80	30.74	8.69	100,800
8/6/2019	-0.60 / -1.91%	31.00	31.30	30.50	30.80	30.73	8.69	325,200
8/5/2019	-0.20 / -0.63%	31.80	31.80	31.40	31.40	31.52	8.85	288,795
8/2/2019	+0.50 / +1.61%	31.20	32.40	30.50	31.60	31.41	8.91	205,100
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

<<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	1,120,400	8.57	0.00%
ABS	46,700	3.91	-0.26%
APC	5,000	6.60	0.00%
APH	483,900	6.50	0.78%
APP	15,600	7.50	-5.06%
BMP	96,500	120.30	2.30%
BRC	14,700	14.10	0.00%
BRR	4,000	18.00	-0.55%
CSV	1,645,500	37.45	1.49%