Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2019	-0.20 / -0.74%	26.90	26.90	26.50	26.70	26.84	7.53	56,800
9/27/2019	+0.50 / +1.89%	26.50	26.90	26.00	26.90	26.46	7.59	119,900
9/26/2019	-0.10 / -0.38%	26.80	26.80	26.40	26.40	26.51	7.44	75,000
9/25/2019	-0.40 / -1.49%	27.00	27.00	26.40	26.50	26.68	7.47	68,400
9/24/2019	+0.10 / +0.37%	27.00	27.30	26.60	26.90	26.83	7.59	102,400
9/23/2019	-0.60 / -2.19%	27.10	27.20	26.80	26.80	26.99	7.56	52,600
9/20/2019	-0.40 / -1.44%	28.00	28.00	27.20	27.40	27.48	7.73	51,900
9/19/2019	+0.80 / +2.96%	27.00	27.80	27.00	27.80	27.62	7.84	159,500
9/18/2019	+0.20 / +0.75%	26.80	27.60	26.80	27.00	27.10	7.61	94,500
9/17/2019	+0.30 / +1.13%	26.50	27.00	26.30	26.80	26.69	7.56	70,300
9/16/2019	-0.30 / -1.12%	26.90	26.90	26.20	26.50	26.52	7.47	56,400
9/13/2019	+1.10 / +4.28%	25.80	27.00	25.80	26.80	26.47	7.56	124,500
9/12/2019	-1.20 / -4.46%	27.00	27.00	25.40	25.70	25.98	7.25	280,800
9/11/2019	-0.30 / -1.10%	27.20	27.30	26.50	26.90	26.87	7.59	90,300
9/10/2019	-0.20 / -0.73%	27.40	27.50	27.10	27.20	27.29	7.67	83,300
9/9/2019	-0.30 / -1.08%	27.70	27.70	27.40	27.40	27.48	7.73	31,300
9/6/2019	0.00 / 0.00%	27.80	27.80	27.50	27.70	27.65	7.81	60,600
9/5/2019	0.00 / 0.00%	27.80	28.00	27.70	27.70	27.77	7.81	52,300
9/4/2019	0.00 / 0.00%	27.70	27.80	27.00	27.70	27.46	7.81	144,500
9/3/2019	-0.30 / -1.07%	28.00	28.00	27.60	27.70	27.78	7.81	82,100
8/30/2019	+0.10 / +0.36%	28.00	28.10	27.80	28.00	27.87	7.90	60,100
8/29/2019	+0.10 / +0.36%	27.80	28.00	27.80	27.90	27.88	7.87	117,600
8/28/2019	-0.40 / -1.42%	28.10	28.40	27.80	27.80	27.94	7.84	75,700
8/27/2019	+0.20 / +0.71%	28.10	28.40	28.00	28.20	28.16	7.95	72,800
8/26/2019	-0.40 / -1.41%	28.40	28.40	28.00	28.00	28.06	7.90	85,500
8/23/2019	-0.10 / -0.35%	28.30	28.60	28.10	28.40	28.39	8.01	91,500
8/22/2019	-0.10 / -0.35%	28.50	28.70	28.10	28.50	28.32	8.04	113,100
8/21/2019	+0.20 / +0.70%	28.10	28.70	28.10	28.60	28.32	8.06	596,480
8/20/2019	-0.20 / -0.70%	28.60	28.80	28.20	28.40	28.53	8.01	142,300
8/19/2019	+0.40 / +1.42%	28.20	29.00	28.20	28.60	28.67	8.06	151,800

<<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%