Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2024	+1.35 / +5.70%	23.95	25.20	23.65	25.05	24.56	25.05	26,124,600
8/19/2024	-0.05 / -0.21%	24.15	24.40	23.60	23.70	23.99	23.70	13,679,100
8/16/2024	+1.55 / +6.98%	22.50	23.75	22.30	23.75	23.33	23.75	28,028,300
8/15/2024	0.00 / 0.00%	22.20	22.30	21.70	22.20	22.03	22.20	13,801,500
8/14/2024	-0.20 / -0.89%	22.45	22.60	21.90	22.20	22.15	22.20	9,755,100
8/13/2024	+0.10 / +0.45%	22.30	22.70	22.05	22.40	22.41	22.40	7,255,400
8/12/2024	-0.85 / -3.67%	21.70	22.50	21.55	22.30	21.93	22.30	34,262,900
8/9/2024	+0.25 / +1.09%	23.25	23.35	22.85	23.15	23.13	23.15	6,766,300
8/8/2024	-0.10 / -0.43%	22.90	23.40	22.55	22.90	22.97	22.90	8,715,500
8/7/2024	+0.20 / +0.88%	23.00	23.30	22.65	23.00	23.01	23.00	7,076,900
8/6/2024	+0.25 / +1.11%	23.00	23.20	22.20	22.80	22.72	22.80	9,612,800
8/5/2024	-1.35 / -5.65%	23.20	23.50	22.25	22.55	22.49	22.55	19,505,800
8/2/2024	+0.55 / +2.36%	23.30	23.90	22.70	23.90	23.19	23.90	10,272,000
8/1/2024	-1.10 / -4.50%	24.40	24.40	22.75	23.35	23.36	23.35	14,146,400
7/31/2024	+0.15 / +0.62%	24.40	24.80	23.95	24.45	24.39	24.45	6,756,000
7/30/2024	-0.20 / -0.82%	24.30	24.55	23.65	24.30	24.07	24.30	6,133,100
7/29/2024	+0.20 / +0.82%	24.50	25.05	24.30	24.50	24.67	24.50	8,713,400
7/26/2024	0.00 / 0.00%	24.30	24.30	23.70	24.30	24.04	24.30	5,500,900
7/25/2024	-0.15 / -0.61%	24.05	24.30	23.80	24.30	24.01	24.30	5,816,300
7/24/2024	+1.15 / +4.94%	23.05	24.55	22.95	24.45	23.58	24.45	12,335,900
7/23/2024	-0.70 / -2.92%	24.20	24.20	23.20	23.30	23.73	23.30	6,007,800
7/22/2024	+0.20 / +0.84%	23.50	24.15	23.00	24.00	23.45	24.00	14,399,800
7/19/2024	-0.90 / -3.64%	24.80	24.80	23.50	23.80	24.09	23.80	11,849,400
7/18/2024	+0.20 / +0.82%	24.55	24.75	23.90	24.70	24.26	24.70	12,730,600
7/17/2024	-1.80 / -6.84%	26.35	26.50	24.50	24.50	25.16	24.50	35,495,200
7/16/2024	-0.25 / -0.94%	26.60	26.95	26.30	26.30	26.58	26.30	7,934,800
7/15/2024	-0.15 / -0.56%	26.70	26.90	26.55	26.55	26.64	26.55	5,727,000
7/12/2024	-0.35 / -1.29%	27.30	27.30	26.65	26.70	26.88	26.70	6,914,700
7/11/2024	+0.60 / +2.27%	26.70	27.65	26.65	27.05	27.25	27.05	16,769,300
7/10/2024	-0.05 / -0.19%	26.60	26.85	26.35	26.45	26.62	26.45	6,402,900

<<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	1,141,900	7.70	1.32%
AGG	305,500	15.75	0.96%
API	467,100	8.00	1.27%
ASM	466,600	8.63	0.23%
BCR	1,911,200	4.80	0.00%
BII	460,500	0.60	0.00%
BVL	1,500	9.60	-2.04%
C21	0	16.70	0.00%
CCI	8,600	23.40	3.08%