Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2017	-0.07 / -1.81%	3.86	3.88	3.78	3.79	3.83	3.61	952,400
10/10/2017	+0.05 / +1.31%	3.82	3.88	3.80	3.86	3.83	3.68	830,580
10/9/2017	-0.07 / -1.80%	3.88	3.91	3.81	3.81	3.84	3.63	1,711,750
10/6/2017	-0.05 / -1.27%	3.93	3.96	3.88	3.88	3.91	3.70	2,013,820
10/5/2017	+0.01 / +0.26%	3.92	4.00	3.92	3.93	3.95	3.74	1,145,700
10/4/2017	+0.01 / +0.26%	3.91	3.96	3.90	3.92	3.93	3.73	1,770,420
10/3/2017	-0.12 / -2.98%	4.03	4.08	3.82	3.91	3.97	3.72	1,686,130
10/2/2017	0.00 / 0.00%	4.07	4.10	4.03	4.03	4.05	3.84	2,563,470
9/29/2017	-0.01 / -0.25%	4.05	4.07	4.03	4.03	4.04	3.84	1,460,830
9/28/2017	-0.03 / -0.74%	4.07	4.08	4.04	4.04	4.06	3.85	1,328,490
9/27/2017	0.00 / 0.00%	4.07	4.09	4.03	4.07	4.07	3.88	1,966,130
9/26/2017	0.00 / 0.00%	4.08	4.10	4.06	4.07	4.07	3.88	1,167,750
9/25/2017	-0.04 / -0.97%	4.12	4.14	4.07	4.07	4.10	3.88	767,440
9/22/2017	-0.04 / -0.96%	4.15	4.18	4.11	4.11	4.15	3.91	1,024,330
9/21/2017	-0.04 / -0.95%	4.19	4.19	4.15	4.15	4.16	3.95	752,450
9/20/2017	0.00 / 0.00%	4.20	4.20	4.14	4.19	4.18	3.99	1,676,440
9/19/2017	+0.03 / +0.72%	4.17	4.24	4.17	4.19	4.20	3.99	2,119,510
9/18/2017	+0.09 / +2.21%	4.08	4.21	4.07	4.16	4.15	3.96	2,558,010
9/15/2017	-0.01 / -0.25%	4.07	4.08	4.05	4.07	4.06	3.88	388,160
9/14/2017	0.00 / 0.00%	4.08	4.09	4.05	4.08	4.07	3.89	880,160
9/13/2017	+0.03 / +0.74%	4.09	4.09	4.04	4.08	4.06	3.89	819,520
9/12/2017	+0.04 / +1.00%	4.06	4.09	4.01	4.05	4.05	3.86	759,900
9/11/2017	-0.09 / -2.20%	4.10	4.10	4.00	4.01	4.05	3.82	2,488,680
9/8/2017	-0.01 / -0.24%	4.10	4.12	4.07	4.10	4.09	3.90	1,467,160
9/7/2017	-0.01 / -0.24%	4.12	4.16	4.11	4.11	4.12	3.91	1,047,550
9/6/2017	-0.03 / -0.72%	4.15	4.16	4.11	4.12	4.13	3.92	1,055,240
9/5/2017	+0.02 / +0.48%	4.13	4.20	4.13	4.15	4.16	3.95	2,603,740
9/1/2017	-0.02 / -0.48%	4.15	4.18	4.10	4.13	4.14	3.93	777,960
8/31/2017	+0.02 / +0.48%	4.15	4.20	4.08	4.15	4.15	3.95	2,606,560
8/30/2017	-0.05 / -1.20%	4.20	4.23	4.13	4.13	4.17	3.93	1,876,610

<<Previous 30 days Next 30 days>>

DLG News

03/12	DLG: CBTT Nghị quyết HĐQT về việc gia hạn tổ chức ĐHĐCĐ thường niên 2024
04/11	DLG: Link to the Quarter 3.2024 financial statements
31/10	DLG: Report on overcoming the status of warned and supervised securities
14/10	DLG: Information on mandatory delisting - Revised
04/10	DLG: Information on mandatory delisting

More News

Related Companies

	Volume	Price	Change
BCM	66,300	67.10	-1.03%
CIG	514,300	8.32	5.58%
CKG	300	24.50	0.00%
CRE	33,300	6.89	-0.43%
DLR	0	18.00	0.00%
DTI	8,000	2.20	0.00%
DXS	920,800	6.25	-1.57%
FIR	71,300	4.69	-0.64%
FLC	0	3.50	0.00%