Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2017	-0.08 / -1.90%	4.20	4.20	4.12	4.12	4.15	3.92	512,390
8/18/2017	+0.27 / +6.87%	3.92	4.20	3.90	4.20	4.09	4.00	5,581,180
8/17/2017	-0.23 / -5.53%	4.16	4.16	3.93	3.93	4.07	3.74	1,976,920
8/16/2017	-0.04 / -0.95%	4.18	4.19	4.15	4.16	4.17	3.96	1,163,210
8/15/2017	+0.02 / +0.48%	4.20	4.21	4.10	4.20	4.17	4.00	1,478,970
8/14/2017	+0.06 / +1.46%	4.12	4.19	4.12	4.18	4.16	3.98	1,096,180
8/11/2017	-0.02 / -0.48%	4.14	4.20	4.12	4.12	4.14	3.92	984,570
8/10/2017	0.00 / 0.00%	4.20	4.22	4.12	4.14	4.16	3.94	1,406,950
8/9/2017	-0.06 / -1.43%	4.17	4.25	4.12	4.14	4.17	3.94	2,216,470
8/8/2017	-0.04 / -0.94%	4.24	4.26	4.17	4.20	4.20	4.00	2,701,710
8/7/2017	+0.09 / +2.17%	4.18	4.30	4.17	4.24	4.24	4.04	1,989,990
8/4/2017	+0.07 / +1.72%	4.08	4.17	4.08	4.15	4.12	3.95	1,518,700
8/3/2017	+0.06 / +1.49%	4.05	4.17	4.04	4.08	4.10	3.89	2,823,640
8/2/2017	-0.18 / -4.29%	4.16	4.20	4.02	4.02	4.10	3.83	5,334,540
8/1/2017	-0.07 / -1.64%	4.27	4.30	4.18	4.20	4.22	4.00	2,638,530
7/31/2017	-0.32 / -6.97%	4.27	4.37	4.27	4.27	4.28	4.07	17,314,290
7/28/2017	+0.09 / +2.00%	4.50	4.70	4.44	4.59	4.57	4.37	10,377,140
7/27/2017	-0.10 / -2.17%	4.60	4.61	4.46	4.50	4.53	4.29	1,656,840
7/26/2017	+0.25 / +5.75%	4.40	4.65	4.37	4.60	4.52	4.38	6,611,440
7/25/2017	+0.16 / +3.82%	4.22	4.38	4.15	4.35	4.28	4.14	5,094,990
7/24/2017	-0.31 / -6.89%	4.35	4.49	4.19	4.19	4.30	3.99	4,575,350
7/21/2017	-0.17 / -3.64%	4.67	4.76	4.50	4.50	4.61	4.29	2,943,730
7/20/2017	-0.12 / -2.51%	4.79	4.79	4.64	4.67	4.71	4.45	2,671,920
7/19/2017	+0.15 / +3.23%	4.65	4.88	4.65	4.79	4.77	4.56	4,009,190
7/18/2017	-0.15 / -3.13%	4.79	4.79	4.64	4.64	4.70	4.42	2,662,390
7/17/2017	+0.10 / +2.13%	4.69	4.93	4.69	4.79	4.80	4.56	5,392,760
7/14/2017	+0.11 / +2.40%	4.60	4.78	4.55	4.69	4.66	4.47	5,504,840
7/13/2017	-0.01 / -0.22%	4.59	4.66	4.54	4.58	4.61	4.36	2,705,360
7/12/2017	+0.12 / +2.68%	4.50	4.59	4.46	4.59	4.53	4.37	2,984,860
7/11/2017	-0.03 / -0.67%	4.52	4.57	4.38	4.47	4.47	4.26	4,414,550

<<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	180,300	67.90	0.15%
CIG	628,700	8.30	5.33%
CKG	1,900	25.00	2.04%
CRE	113,100	6.84	-1.16%
DLR	0	18.00	0.00%
DTI	9,200	2.20	0.00%
DXS	3,964,200	6.79	6.93%
FIR	157,500	4.70	-0.42%
FLC	0	3.50	0.00%