Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2021	+0.70 / +0.72%	97.00	99.00	96.50	98.50	97.89	39.87	876,400
8/6/2021	-1.80 / -1.81%	99.00	99.20	97.80	97.80	98.44	39.59	1,145,200
8/5/2021	+0.10 / +0.10%	98.20	100.20	98.20	99.60	99.30	40.31	680,400
8/4/2021	+2.60 / +2.68%	97.10	100.00	97.10	99.50	98.38	40.27	1,361,200
8/3/2021	-0.20 / -0.21%	97.70	97.70	95.50	96.90	96.39	39.22	1,222,000
8/2/2021	+1.60 / +1.68%	95.50	99.00	95.00	97.10	97.52	39.30	1,871,100
7/30/2021	-0.50 / -0.52%	96.00	96.00	94.40	95.50	95.21	38.66	942,000
7/29/2021	+2.30 / +2.45%	94.10	96.70	93.10	96.00	94.99	38.86	994,700
7/28/2021	+0.70 / +0.75%	92.00	95.20	91.20	93.70	93.73	37.93	1,364,900
7/27/2021	-3.50 / -3.63%	97.50	97.50	92.00	93.00	94.34	37.64	1,783,000
7/26/2021	+4.10 / +4.44%	92.20	98.50	92.10	96.50	96.17	39.06	1,693,900
7/23/2021	+6.00 / +6.94%	86.50	92.40	86.00	92.40	90.99	37.40	5,362,400
7/22/2021	+4.40 / +5.37%	82.60	86.80	82.60	86.40	85.81	34.97	2,429,900
7/21/2021	+0.60 / +0.74%	82.90	82.90	81.50	82.00	82.16	33.19	724,600
7/20/2021	+2.10 / +2.65%	80.50	81.50	78.70	81.40	80.27	32.95	756,100
7/19/2021	-2.80 / -3.41%	80.00	81.50	79.00	79.30	79.99	32.10	1,042,800
7/16/2021	+1.30 / +1.61%	81.00	83.40	80.80	82.10	82.02	33.23	863,200
7/15/2021	+2.80 / +3.59%	76.60	81.10	76.40	80.80	78.43	32.71	1,018,100
7/14/2021	-3.00 / -3.70%	80.90	82.00	77.00	78.00	78.81	31.57	1,646,500
7/13/2021	-1.20 / -1.46%	83.00	83.90	79.10	81.00	81.29	32.79	1,549,500
7/12/2021	-5.70 / -6.48%	87.40	87.40	81.80	82.20	83.23	33.27	3,418,700
7/9/2021	+4.40 / +5.27%	83.40	89.10	83.00	87.90	87.14	35.58	2,137,600
7/8/2021	+0.10 / +0.12%	84.40	85.00	83.00	83.50	83.89	33.80	992,700
7/7/2021	+5.40 / +6.92%	79.50	83.40	78.50	83.40	80.20	33.76	1,612,100
7/6/2021	-5.70 / -6.81%	85.00	85.70	78.00	78.00	83.29	31.57	1,491,800
7/5/2021	+0.50 / +0.60%	83.40	84.70	82.50	83.70	83.76	33.88	611,500
7/2/2021	0.00 / 0.00%	83.20	84.00	82.90	83.20	83.23	33.68	463,200
7/1/2021	+1.60 / +1.96%	82.00	83.90	82.00	83.20	83.25	33.68	970,300
6/30/2021	-0.80 / -0.97%	82.00	82.50	81.30	81.60	81.81	33.03	491,800
6/29/2021	-0.60 / -0.72%	83.00	83.10	82.20	82.40	82.61	33.35	461,900

<<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	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%