Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2024	-1.30 / -4.63%	28.10	28.20	26.60	26.80	27.29	26.80	22,766,300
4/22/2024	+0.70 / +2.55%	28.20	28.45	27.50	28.10	28.01	28.10	18,528,700
4/19/2024	-1.40 / -4.86%	28.00	29.00	27.05	27.40	28.01	27.40	38,934,500
4/17/2024	-1.30 / -4.32%	30.30	30.45	28.80	28.80	29.47	28.80	26,638,200
4/16/2024	-1.15 / -3.68%	30.95	31.00	29.25	30.10	29.94	30.10	45,670,500
4/15/2024	-2.35 / -6.99%	33.35	33.65	31.25	31.25	32.36	31.25	35,671,500
4/12/2024	+0.60 / +1.82%	33.20	33.95	33.10	33.60	33.56	33.60	23,388,900
4/11/2024	+0.70 / +2.17%	31.85	33.30	31.85	33.00	32.62	33.00	22,049,900
4/10/2024	-0.65 / -1.97%	32.95	33.10	32.30	32.30	32.75	32.30	16,980,300
4/9/2024	+0.85 / +2.65%	32.15	32.95	31.80	32.95	32.33	32.95	17,300,600
4/8/2024	+0.10 / +0.31%	32.00	32.65	31.80	32.10	32.16	32.10	17,973,700
4/5/2024	-0.20 / -0.62%	31.75	32.95	31.60	32.00	32.31	32.00	24,872,100
4/4/2024	+0.40 / +1.26%	32.20	33.40	31.70	32.20	32.30	32.20	31,924,800
4/3/2024	-1.80 / -5.36%	33.50	33.50	31.80	31.80	32.79	31.80	27,588,400
4/2/2024	+0.10 / +0.30%	33.15	33.80	32.70	33.60	33.25	33.60	18,671,400
4/1/2024	+1.30 / +4.04%	32.20	33.90	32.15	33.50	33.28	33.50	26,743,300
3/29/2024	-0.50 / -1.53%	32.70	32.80	32.05	32.20	32.36	32.20	16,886,600
3/28/2024	-0.05 / -0.15%	33.00	33.10	32.65	32.70	32.80	32.70	12,618,800
3/27/2024	+0.80 / +2.50%	32.05	33.50	31.75	32.75	32.46	32.75	22,478,000
3/26/2024	-0.05 / -0.16%	31.80	32.65	31.40	31.95	32.07	31.95	17,271,700
3/25/2024	+0.05 / +0.16%	31.85	33.00	31.70	32.00	32.26	32.00	25,601,500
3/22/2024	+0.25 / +0.79%	32.00	32.30	31.05	31.95	31.69	31.95	24,601,900
3/21/2024	+1.30 / +4.28%	30.90	32.10	29.90	31.70	30.95	31.70	44,811,900
3/20/2024	+0.50 / +1.67%	29.85	30.80	29.55	30.40	30.12	30.40	29,500,600
3/19/2024	-0.55 / -1.81%	30.95	30.95	29.90	29.90	30.17	29.90	28,335,800
3/18/2024	+1.95 / +6.84%	28.90	30.45	28.80	30.45	29.86	30.45	78,932,200
3/15/2024	+1.00 / +3.64%	27.65	29.00	27.55	28.50	28.46	28.50	70,160,600
3/14/2024	+0.50 / +1.85%	27.30	27.80	27.00	27.50	27.43	27.50	35,281,500
3/13/2024	+0.65 / +2.47%	26.55	27.00	26.35	27.00	26.66	27.00	15,062,300
3/12/2024	+0.15 / +0.57%	26.25	26.65	26.10	26.35	26.36	26.35	13,972,900

<<Previous 30 days Next 30 days>>

DIG News

19/12	DIG: Notice of public offerin
17/12	DIG: Report affiliated person trade - Le Thi Ha Thanh
16/12	DIG: Receiving the Certificate of public offering Registration
27/11	DIG: Adjusting the share issuance plan for existing shareholders
26/11	DIG: Dissolution of DIC Him Lam

More News

Related Companies

	Volume	Price	Change
AAV	2,543,800	7.90	2.60%
AGG	376,400	15.95	1.27%
API	1,492,100	8.40	5.00%
ASM	243,300	8.60	-0.35%
BCR	4,361,700	4.70	0.00%
BII	0	0.60	0.00%
BVL	1,700	9.60	0.00%
C21	0	16.70	0.00%
CCI	2,400	22.50	-3.85%