Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2017	-0.01 / -0.23%	4.36	4.41	4.26	4.34	4.35	4.13	3,137,480
6/29/2017	+0.14 / +3.33%	4.17	4.43	4.17	4.35	4.32	4.14	5,966,180
6/28/2017	+0.09 / +2.18%	4.11	4.21	4.07	4.21	4.13	4.01	1,889,920
6/27/2017	-0.08 / -1.90%	4.24	4.27	4.12	4.12	4.19	3.92	2,320,370
6/26/2017	+0.01 / +0.24%	4.28	4.38	4.20	4.20	4.28	4.00	4,685,400
6/23/2017	+0.27 / +6.89%	3.92	4.19	3.89	4.19	4.09	3.99	6,837,830
6/22/2017	+0.02 / +0.51%	3.91	3.95	3.80	3.92	3.91	3.73	2,402,660
6/21/2017	-0.04 / -1.02%	3.92	3.94	3.88	3.90	3.91	3.71	2,559,650
6/20/2017	-0.05 / -1.25%	3.98	3.98	3.91	3.94	3.94	3.75	1,450,010
6/19/2017	0.00 / 0.00%	4.00	4.04	3.96	3.99	3.99	3.80	947,900
6/16/2017	+0.05 / +1.27%	3.92	3.99	3.92	3.99	3.95	3.80	2,055,500
6/15/2017	-0.04 / -1.01%	3.99	4.00	3.92	3.94	3.95	3.75	2,430,120
6/14/2017	-0.02 / -0.50%	4.00	4.04	3.95	3.98	3.99	3.79	1,240,270
6/13/2017	+0.03 / +0.76%	3.97	4.03	3.96	4.00	3.99	3.81	2,061,740
6/12/2017	-0.04 / -1.00%	4.02	4.10	3.95	3.97	4.02	3.78	1,991,070
6/9/2017	-0.09 / -2.20%	4.10	4.13	4.01	4.01	4.07	3.82	1,156,850
6/8/2017	-0.03 / -0.73%	4.13	4.16	4.07	4.10	4.10	3.90	1,235,110
6/7/2017	+0.07 / +1.72%	4.06	4.25	4.06	4.13	4.14	3.93	3,013,210
6/6/2017	-0.02 / -0.49%	4.08	4.10	4.01	4.06	4.05	3.87	2,219,280
6/5/2017	-0.04 / -0.97%	4.12	4.15	4.01	4.08	4.10	3.89	2,122,970
6/2/2017	+0.10 / +2.49%	4.02	4.12	3.95	4.12	4.03	3.92	2,283,490
6/1/2017	+0.06 / +1.52%	3.96	4.09	3.96	4.02	4.02	3.83	1,524,290
5/31/2017	+0.06 / +1.54%	3.91	4.00	3.86	3.96	3.92	3.77	2,553,620
5/30/2017	-0.15 / -3.70%	4.05	4.13	3.89	3.90	3.99	3.71	3,979,690
5/29/2017	-0.12 / -2.88%	4.17	4.20	4.03	4.05	4.10	3.86	3,168,380
5/26/2017	-0.01 / -0.24%	4.18	4.22	4.17	4.17	4.19	3.97	2,265,630
5/25/2017	-0.03 / -0.71%	4.24	4.28	4.18	4.18	4.21	3.98	2,717,690
5/24/2017	+0.03 / +0.72%	4.20	4.27	4.18	4.21	4.22	4.01	2,032,200
5/23/2017	-0.20 / -4.57%	4.35	4.38	4.18	4.18	4.28	3.98	3,059,840
5/22/2017	+0.15 / +3.55%	4.31	4.52	4.30	4.38	4.48	4.17	5,695,350

<<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
18/11	DLG: Signing an audit service agreement
18/11	DLG: Change of auditor for auditing financial statements
04/11	DLG: Link to the Quarter 3.2024 financial statements
31/10	DLG: Report on overcoming the status of warned and supervised securities

More News

Related Companies

	Volume	Price	Change
BCM	154,200	66.50	0.45%
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FIR	424,500	5.24	0.58%
FLC	0	3.50	0.00%