Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2017	+0.40 / +1.19%	33.60	34.00	33.40	34.00	33.57	7.58	44,400
9/26/2017	+0.20 / +0.60%	33.40	33.60	33.00	33.60	33.41	7.49	44,600
9/25/2017	+0.50 / +1.52%	32.90	33.40	32.90	33.40	33.20	7.45	61,750
9/22/2017	+0.20 / +0.61%	33.00	33.10	32.70	32.90	32.92	7.33	61,669
9/21/2017	+0.30 / +0.93%	32.40	33.00	32.40	32.70	32.77	7.29	88,701
9/20/2017	-0.60 / -1.82%	33.00	33.00	29.70	32.40	32.07	7.22	157,900
9/19/2017	+0.30 / +0.92%	33.20	33.20	32.80	33.00	33.02	7.36	28,745
9/18/2017	+0.90 / +2.83%	32.00	33.00	32.00	32.70	32.62	7.29	47,801
9/15/2017	-2.00 / -5.92%	33.80	33.80	31.70	31.80	32.05	7.09	176,300
9/14/2017	0.00 / 0.00%	33.90	34.10	33.80	33.80	33.86	7.53	35,584
9/13/2017	-0.10 / -0.29%	33.90	34.00	33.80	33.80	33.80	7.53	29,020
9/12/2017	0.00 / 0.00%	33.70	33.90	33.30	33.90	33.78	7.56	16,610
9/11/2017	0.00 / 0.00%	33.90	33.90	33.80	33.90	33.80	7.56	39,502
9/8/2017	-0.50 / -1.45%	34.20	34.20	33.80	33.90	33.99	7.56	37,050
9/7/2017	+0.30 / +0.88%	34.20	34.50	34.00	34.40	34.30	7.67	12,741
9/6/2017	-0.20 / -0.58%	34.00	34.10	33.80	34.10	33.98	7.60	23,500
9/5/2017	-0.20 / -0.58%	34.50	34.60	34.00	34.30	34.18	7.65	25,100
9/1/2017	-0.30 / -0.86%	34.80	34.80	34.50	34.50	34.62	7.69	7,678
8/31/2017	+0.20 / +0.58%	34.70	35.10	34.70	34.80	34.93	7.76	34,900
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

<<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	315,300	8.52	0.24%
ABS	76,300	3.93	0.51%
APC	0	6.60	0.00%
APH	34,100	6.42	0.47%
APP	0	7.60	0.00%
BMP	14,700	119.60	0.50%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	595,300	37.20	-0.67%