Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	-0.05 / -1.23%	4.09	4.24	3.95	4.03	4.06	4.03	2,004,500
6/28/2022	+0.26 / +6.81%	3.82	4.08	3.80	4.08	3.96	4.08	1,904,700
6/27/2022	+0.17 / +4.66%	3.73	3.87	3.59	3.82	3.72	3.82	1,711,400
6/24/2022	-0.02 / -0.54%	3.76	3.76	3.60	3.65	3.69	3.65	1,444,100
6/23/2022	+0.12 / +3.38%	3.66	3.69	3.55	3.67	3.63	3.67	1,768,100
6/22/2022	+0.23 / +6.93%	3.45	3.55	3.38	3.55	3.52	3.55	2,244,600
6/21/2022	-0.14 / -4.05%	3.56	3.56	3.23	3.32	3.40	3.32	1,817,500
6/20/2022	-0.25 / -6.74%	3.47	3.72	3.46	3.46	3.51	3.46	2,506,000
6/17/2022	-0.27 / -6.78%	3.72	3.87	3.71	3.71	3.72	3.71	4,407,400
6/16/2022	-0.07 / -1.73%	4.17	4.17	3.97	3.98	4.07	3.98	1,934,600
6/15/2022	-0.30 / -6.90%	4.35	4.50	4.05	4.05	4.16	4.05	2,928,300
6/14/2022	-0.17 / -3.76%	4.50	4.55	4.30	4.35	4.43	4.35	2,059,900
6/13/2022	-0.34 / -7.00%	4.74	4.74	4.52	4.52	4.58	4.52	3,592,600
6/10/2022	-0.22 / -4.33%	5.02	5.08	4.82	4.86	4.95	4.86	2,336,300
6/9/2022	-0.03 / -0.59%	5.19	5.23	5.07	5.08	5.12	5.08	1,400,700
6/8/2022	+0.32 / +6.68%	4.90	5.12	4.84	5.11	5.01	5.11	2,428,900
6/7/2022	-0.36 / -6.99%	5.00	5.12	4.79	4.79	4.87	4.79	4,424,400
6/6/2022	-0.03 / -0.58%	5.19	5.28	5.15	5.15	5.20	5.15	2,399,700
6/3/2022	+0.02 / +0.39%	5.16	5.33	5.14	5.18	5.18	5.18	2,269,300
6/2/2022	-0.15 / -2.82%	5.31	5.44	5.15	5.16	5.29	5.16	3,744,900
6/1/2022	-0.19 / -3.45%	5.41	5.51	5.28	5.31	5.38	5.31	4,062,200
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

<<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%