Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2017	-0.20 / -0.57%	34.80	34.90	34.30	34.60	34.57	7.71	19,000
8/29/2017	+0.30 / +0.87%	34.00	35.30	34.00	34.80	34.76	7.76	112,622
8/28/2017	+0.50 / +1.47%	34.10	35.00	33.90	34.50	34.35	7.69	47,720
8/25/2017	0.00 / 0.00%	34.00	34.00	33.50	34.00	33.88	7.58	73,924
8/24/2017	-0.20 / -0.58%	34.00	34.00	33.70	34.00	33.95	7.58	18,830
8/23/2017	+0.50 / +1.48%	33.70	34.20	33.00	34.20	33.45	7.62	45,520
8/22/2017	-0.30 / -0.88%	34.00	34.00	33.60	33.70	33.78	7.51	85,470
8/21/2017	-0.60 / -1.73%	33.90	34.50	33.70	34.00	33.98	7.58	94,630
8/18/2017	+0.70 / +2.06%	34.00	34.60	33.90	34.60	34.24	7.71	61,430
8/17/2017	-1.10 / -3.14%	35.30	37.00	33.90	33.90	34.71	7.56	204,784
8/16/2017	+2.80 / +8.70%	32.20	35.00	32.20	35.00	33.39	7.80	274,959
8/15/2017	-0.10 / -0.31%	32.50	32.50	31.80	32.20	32.03	7.18	19,629
8/14/2017	+0.30 / +0.94%	32.00	32.90	31.20	32.30	31.82	7.20	105,120
8/11/2017	-0.50 / -1.54%	32.00	32.30	32.00	32.00	32.01	7.13	8,900
8/10/2017	+0.50 / +1.56%	32.50	32.50	32.50	32.50	32.50	7.24	11,100
8/9/2017	-0.30 / -0.93%	32.80	32.80	31.80	32.00	31.93	7.13	27,669
8/8/2017	+0.30 / +0.94%	32.00	32.80	32.00	32.30	32.45	7.20	59,410
8/7/2017	0.00 / 0.00%	32.50	32.50	32.00	32.00	32.23	7.13	47,200
8/4/2017	+0.20 / +0.63%	32.00	32.50	31.80	32.00	31.91	7.13	14,223
8/3/2017	0.00 / 0.00%	31.80	31.80	31.50	31.80	31.74	7.09	21,100
8/2/2017	0.00 / 0.00%	31.90	31.90	31.70	31.80	31.79	7.09	29,400
8/1/2017	-0.20 / -0.63%	31.80	32.20	31.80	31.80	31.84	7.09	4,848
7/31/2017	+0.20 / +0.63%	32.40	32.40	31.90	32.00	31.96	7.13	16,200
7/28/2017	0.00 / 0.00%	31.80	31.80	31.50	31.80	31.68	7.09	13,130
7/27/2017	-0.20 / -0.63%	31.90	32.00	31.60	31.80	31.84	7.09	16,700
7/26/2017	+0.50 / +1.59%	32.40	32.40	31.50	32.00	31.81	7.13	24,700
7/25/2017	0.00 / 0.00%	32.50	32.50	31.20	31.50	31.50	7.02	20,400
7/24/2017	-1.00 / -3.08%	32.50	32.60	31.50	31.50	32.10	7.02	57,284
7/21/2017	+0.70 / +2.20%	31.60	32.50	31.60	32.50	32.00	7.24	8,400
7/20/2017	0.00 / 0.00%	31.70	32.00	31.60	31.80	31.75	7.09	39,900

<<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	385,500	8.53	0.35%
ABS	124,300	3.91	0.00%
APC	0	6.60	0.00%
APH	67,800	6.40	0.16%
APP	0	7.60	0.00%
BMP	22,400	119.90	0.76%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	788,500	37.15	-0.80%