Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2016	0.00 / 0.00%	5.90	6.00	5.60	6.00	5.71	5.44	9,684,470
8/15/2016	0.00 / 0.00%	5.90	6.00	5.60	6.00	5.74	5.44	7,003,240
8/12/2016	-0.30 / -4.76%	6.30	6.30	5.90	6.00	5.94	5.44	3,805,260
8/11/2016	+0.30 / +5.00%	6.30	6.30	5.90	6.30	6.15	5.71	6,518,200
8/10/2016	-0.40 / -6.25%	6.30	6.50	6.00	6.00	6.09	5.44	2,835,890
8/9/2016	0.00 / 0.00%	6.40	6.40	6.00	6.40	6.09	5.80	4,210,750
8/8/2016	-0.20 / -3.03%	6.40	6.70	6.20	6.40	6.44	5.80	2,364,740
8/5/2016	-0.40 / -5.71%	7.00	7.00	6.60	6.60	6.66	5.99	3,494,330
8/4/2016	-0.20 / -2.78%	7.20	7.20	6.90	7.00	7.03	6.35	838,100
8/3/2016	0.00 / 0.00%	7.10	7.20	7.00	7.20	7.14	6.53	1,315,190
8/2/2016	0.00 / 0.00%	7.30	7.30	7.00	7.20	7.15	6.53	2,667,980
8/1/2016	0.00 / 0.00%	7.20	7.30	7.10	7.20	7.23	6.53	920,890
7/29/2016	0.00 / 0.00%	6.80	7.20	6.80	7.20	7.00	6.53	2,389,490
7/28/2016	-0.10 / -1.37%	7.20	7.40	7.10	7.20	7.23	6.53	609,650
7/27/2016	-0.10 / -1.35%	7.40	7.40	7.10	7.30	7.26	6.62	1,027,680
7/26/2016	-0.50 / -6.33%	7.90	7.90	7.40	7.40	7.81	6.71	4,702,340
7/25/2016	+0.20 / +2.60%	7.60	7.90	7.60	7.90	7.70	7.17	1,419,960
7/22/2016	+0.10 / +1.32%	7.50	7.70	7.50	7.70	7.60	6.98	1,308,870
7/21/2016	-0.10 / -1.30%	7.60	7.70	7.50	7.60	7.61	6.89	1,955,110
7/20/2016	0.00 / 0.00%	7.70	7.70	7.60	7.70	7.65	6.98	818,520
7/19/2016	-0.40 / -4.94%	8.10	8.10	7.60	7.70	7.83	6.98	1,230,420
7/18/2016	0.00 / 0.00%	8.00	8.20	8.00	8.10	8.09	7.35	2,775,600
7/15/2016	+0.10 / +1.25%	8.00	8.10	7.90	8.10	7.95	7.35	4,227,100
7/14/2016	-0.20 / -2.44%	8.30	8.30	8.00	8.00	8.12	7.26	1,066,000
7/13/2016	+0.30 / +3.80%	7.90	8.20	7.80	8.20	8.06	7.44	3,021,300
7/12/2016	0.00 / 0.00%	7.90	8.00	7.80	7.90	7.90	7.17	3,404,470
7/11/2016	+0.30 / +3.95%	7.70	8.00	7.40	7.90	7.82	7.17	3,300,690
7/8/2016	0.00 / 0.00%	7.50	7.70	7.50	7.60	7.57	6.89	2,956,520
7/7/2016	-0.10 / -1.30%	7.70	7.90	7.60	7.60	7.76	6.89	1,892,990
7/6/2016	+0.40 / +5.48%	7.30	7.70	7.20	7.70	7.48	6.98	3,458,160

<<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	761,600	68.60	1.03%
CIG	413,900	8.31	0.12%
CKG	5,800	24.80	-0.80%
CRE	62,200	6.85	0.15%
DLR	0	18.00	0.00%
DTI	9,500	2.20	0.00%
DXS	2,370,500	6.73	-0.88%
FIR	183,100	4.62	-1.70%
FLC	0	3.50	0.00%