Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	-0.18 / -3.17%	5.60	5.70	5.45	5.50	5.58	5.50	4,134,500
5/30/2022	-0.11 / -1.90%	5.79	5.87	5.54	5.68	5.67	5.68	5,016,200
5/27/2022	+0.28 / +5.08%	5.50	5.80	5.50	5.79	5.63	5.79	2,794,200
5/26/2022	+0.21 / +3.96%	5.35	5.56	5.28	5.51	5.41	5.51	4,354,800
5/25/2022	+0.20 / +3.92%	5.10	5.30	5.09	5.30	5.19	5.30	3,470,200
5/24/2022	+0.01 / +0.20%	5.08	5.17	5.05	5.10	5.10	5.10	2,378,800
5/23/2022	+0.03 / +0.59%	5.10	5.25	5.06	5.09	5.15	5.09	3,181,300
5/20/2022	+0.06 / +1.20%	5.00	5.18	4.99	5.06	5.11	5.06	2,624,800
5/19/2022	+0.01 / +0.20%	4.75	5.09	4.75	5.00	4.96	5.00	2,460,100
5/18/2022	+0.19 / +3.96%	4.99	5.08	4.82	4.99	4.97	4.99	2,593,100
5/17/2022	+0.31 / +6.90%	4.50	4.80	4.40	4.80	4.70	4.80	1,871,300
5/16/2022	+0.10 / +2.28%	4.59	4.69	4.30	4.49	4.57	4.49	1,882,000
5/13/2022	-0.31 / -6.60%	4.76	4.76	4.38	4.39	4.55	4.39	4,005,900
5/12/2022	-0.34 / -6.75%	5.03	5.08	4.70	4.70	4.85	4.70	1,840,000
5/11/2022	+0.18 / +3.70%	5.00	5.19	4.90	5.04	5.02	5.04	1,896,000
5/10/2022	+0.31 / +6.81%	4.25	4.86	4.25	4.86	4.56	4.86	2,723,400
5/9/2022	-0.34 / -6.95%	4.89	4.90	4.55	4.55	4.61	4.55	4,144,500
5/6/2022	-0.36 / -6.86%	4.96	5.20	4.89	4.89	5.03	4.89	2,352,000
5/5/2022	-0.11 / -2.05%	5.42	5.50	5.11	5.25	5.34	5.25	2,515,200
5/4/2022	-0.09 / -1.65%	5.39	5.68	5.28	5.36	5.38	5.36	2,603,000
4/29/2022	+0.35 / +6.86%	5.09	5.45	5.02	5.45	5.35	5.45	4,997,400
4/28/2022	+0.08 / +1.59%	5.15	5.25	5.03	5.10	5.17	5.10	3,318,900
4/27/2022	+0.32 / +6.81%	4.70	5.02	4.65	5.02	4.89	5.02	4,261,500
4/26/2022	+0.30 / +6.82%	4.16	4.70	4.16	4.70	4.45	4.70	2,921,100
4/25/2022	-0.15 / -3.30%	4.69	4.74	4.24	4.40	4.50	4.40	3,683,000
4/22/2022	-0.26 / -5.41%	4.48	5.00	4.48	4.55	4.70	4.55	7,826,300
4/21/2022	-0.36 / -6.96%	4.81	4.81	4.81	4.81	4.81	4.81	889,000
4/20/2022	-0.38 / -6.85%	5.17	5.30	5.17	5.17	5.18	5.17	1,595,500
4/19/2022	-0.41 / -6.88%	5.62	5.96	5.55	5.55	5.61	5.55	4,579,400
4/18/2022	-0.44 / -6.88%	6.30	6.30	5.96	5.96	6.01	5.96	4,930,100

<<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	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%