Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2021	-0.50 / -1.61%	30.65	31.20	30.50	30.50	30.88	25.00	4,948,616
9/30/2021	0.00 / 0.00%	31.30	32.00	30.95	31.00	31.27	25.41	3,555,400
9/29/2021	0.00 / 0.00%	30.80	31.70	30.40	31.00	31.11	25.41	6,735,500
9/28/2021	+1.60 / +5.44%	29.00	31.00	28.80	31.00	29.75	25.41	8,840,600
9/27/2021	-2.20 / -6.96%	31.55	31.90	29.40	29.40	30.51	24.10	10,003,500
9/24/2021	-0.20 / -0.63%	31.80	32.15	31.60	31.60	31.78	25.90	4,210,900
9/23/2021	-0.40 / -1.24%	32.50	33.15	31.80	31.80	32.50	26.07	5,532,200
9/22/2021	+0.10 / +0.31%	32.30	32.70	31.80	32.20	32.19	26.39	4,831,000
9/21/2021	+0.10 / +0.31%	31.10	32.80	30.60	32.10	31.36	26.31	11,863,300
9/20/2021	-2.05 / -6.02%	33.45	33.90	32.00	32.00	32.81	26.23	11,818,300
9/17/2021	+0.95 / +2.87%	33.60	34.30	33.30	34.05	33.87	27.91	9,864,000
9/16/2021	+0.70 / +2.16%	32.85	33.20	32.45	33.10	32.87	27.13	5,163,400
9/15/2021	+0.65 / +2.05%	31.70	33.00	31.50	32.40	32.34	26.56	4,802,900
9/14/2021	-0.80 / -2.46%	32.30	32.95	31.10	31.75	31.99	26.02	11,020,500
9/13/2021	-1.15 / -3.41%	33.75	34.00	32.35	32.55	32.95	26.68	13,771,600
9/10/2021	-0.40 / -1.17%	34.30	34.30	33.60	33.70	33.88	27.62	6,236,900
9/9/2021	+0.50 / +1.49%	34.00	34.30	33.50	34.10	33.87	27.95	4,133,100
9/8/2021	+0.30 / +0.90%	33.05	34.05	33.05	33.60	33.65	27.54	6,705,600
9/7/2021	-1.60 / -4.58%	34.50	34.70	33.00	33.30	33.87	27.30	18,877,300
9/6/2021	-0.75 / -2.10%	35.95	36.25	34.85	34.90	35.66	28.61	12,458,200
9/1/2021	+0.75 / +2.15%	34.80	36.00	34.60	35.65	35.55	29.22	8,905,000
8/31/2021	+1.20 / +3.56%	33.80	35.60	33.50	34.90	34.91	28.61	18,841,000
8/30/2021	0.00 / 0.00%	33.80	34.40	33.30	33.70	33.82	27.62	11,154,459
8/27/2021	+1.15 / +3.53%	32.00	34.50	31.90	33.70	33.29	27.62	17,419,500
8/26/2021	-0.15 / -0.46%	33.30	33.50	32.00	32.55	32.89	26.68	8,716,500
8/25/2021	+2.10 / +6.86%	30.80	32.70	30.60	32.70	31.39	26.80	9,676,500
8/24/2021	-1.85 / -5.70%	33.00	33.20	30.50	30.60	31.44	25.08	13,581,300
8/23/2021	-0.05 / -0.15%	32.25	33.50	31.60	32.45	32.77	26.60	13,341,300
8/20/2021	-2.30 / -6.61%	34.35	34.90	32.40	32.50	33.47	26.64	22,874,200
8/19/2021	+0.80 / +2.35%	34.50	35.30	34.50	34.80	34.91	28.52	7,994,000

<<Previous 30 days Next 30 days>>

DIG News

01/11	DIG: Báo cáo kết quả giao dịch cổ phiếu của người có liên quan đến người nội bộ Lê Thị Hà Thành
31/10	DIG: Board resolution – dated October 29, 2024
22/10	DIG: Notification Affiliated person trade - Le Thi Ha Thanh (Erased)
22/10	DIG: Report affiliated person trade - Le Thi Ha Thanh (Erased)
21/10	DIG: BOD resolution dated October 17, 2024

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%