Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2016	0.00 / 0.00%	4.63	4.72	4.52	4.72	4.64	4.28	6,226,160
9/15/2016	0.00 / 0.00%	4.72	4.73	4.63	4.72	4.70	4.28	4,633,030
9/14/2016	-0.03 / -0.63%	4.60	4.75	4.60	4.72	4.69	4.28	3,632,520
9/13/2016	0.00 / 0.00%	4.50	4.75	4.42	4.75	4.55	4.31	6,139,170
9/12/2016	-0.35 / -6.86%	5.00	5.10	4.75	4.75	4.81	4.31	6,277,990
9/9/2016	-0.20 / -3.77%	5.20	5.30	5.10	5.10	5.15	4.63	3,495,640
9/8/2016	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.23	4.81	2,738,140
9/7/2016	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.21	4.81	4,184,220
9/6/2016	+0.10 / +1.92%	5.10	5.30	5.10	5.30	5.19	4.81	3,594,360
9/5/2016	-0.10 / -1.89%	5.20	5.40	5.10	5.20	5.22	4.72	2,591,120
9/1/2016	-0.10 / -1.85%	5.30	5.40	5.20	5.30	5.29	4.81	1,981,850
8/31/2016	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.37	4.90	2,880,680
8/30/2016	-0.20 / -3.57%	5.40	5.60	5.40	5.40	5.49	4.90	3,297,510
8/29/2016	0.00 / 0.00%	5.60	5.80	5.50	5.60	5.60	5.08	4,403,610
8/26/2016	+0.30 / +5.66%	5.30	5.60	5.20	5.60	5.47	5.08	6,604,380
8/25/2016	+0.10 / +1.92%	5.20	5.30	5.10	5.30	5.21	4.81	4,119,610
8/24/2016	-0.10 / -1.89%	5.20	5.30	5.10	5.20	5.21	4.72	3,601,260
8/23/2016	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.20	4.81	4,371,200
8/22/2016	-0.10 / -1.85%	5.40	5.50	5.30	5.30	5.39	4.81	1,916,840
8/19/2016	+0.10 / +1.89%	5.20	5.40	5.10	5.40	5.29	4.90	6,316,600
8/18/2016	-0.30 / -5.36%	5.30	5.40	5.30	5.30	5.33	4.81	10,914,540
8/17/2016	-0.40 / -6.67%	5.60	5.80	5.60	5.60	5.60	5.08	3,520,320
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

<<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	330,600	68.40	0.74%
CIG	287,200	8.35	0.60%
CKG	200	25.00	0.00%
CRE	37,800	6.90	0.88%
DLR	0	18.00	0.00%
DTI	7,400	2.20	0.00%
DXS	1,685,700	6.82	0.44%
FIR	33,800	4.70	0.00%
FLC	0	3.50	0.00%