Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2009	-6.00 / -4.76%	121.00	125.00	120.00	120.00	120.00	18.10	718,960
10/1/2009	-6.00 / -4.55%	132.00	134.00	126.00	126.00	126.00	19.01	932,980
9/30/2009	-6.00 / -4.35%	136.00	138.00	132.00	132.00	132.00	19.91	762,150
9/29/2009	-2.00 / -1.43%	140.00	144.00	135.00	138.00	138.00	20.82	633,580
9/28/2009	-6.00 / -4.11%	146.00	146.00	139.00	140.00	140.00	21.12	526,570
9/25/2009	+1.00 / +0.69%	148.00	152.00	145.00	146.00	146.00	22.02	651,310
9/24/2009	+6.00 / +4.32%	141.00	145.00	140.00	145.00	145.00	21.87	1,795,070
9/23/2009	+6.00 / +4.51%	139.00	139.00	139.00	139.00	139.00	20.97	98,680
9/22/2009	+6.00 / +4.72%	133.00	133.00	133.00	133.00	133.00	20.06	72,040
9/21/2009	+6.00 / +4.96%	127.00	127.00	127.00	127.00	127.00	19.16	315,910
9/18/2009	+5.00 / +4.31%	116.00	121.00	116.00	121.00	121.00	18.25	618,210
9/17/2009	+1.00 / +0.87%	117.00	118.00	110.00	116.00	116.00	17.50	733,950
9/16/2009	+5.00 / +4.55%	115.00	115.00	111.00	115.00	115.00	17.35	1,262,020
9/15/2009	+5.00 / +4.76%	110.00	110.00	110.00	110.00	110.00	16.59	271,220
9/14/2009	+5.00 / +5.00%	105.00	105.00	105.00	105.00	105.00	15.84	55,900
9/11/2009	+3.50 / +3.63%	99.50	100.00	99.00	100.00	100.00	15.09	422,220
9/10/2009	+1.50 / +1.58%	94.00	97.00	93.50	96.50	96.50	14.38	693,920
9/9/2009	-3.00 / -3.06%	97.50	97.50	95.00	95.00	95.00	14.15	513,680
9/8/2009	+1.00 / +1.03%	100.00	100.00	97.50	98.00	98.00	14.60	326,720
9/7/2009	+1.00 / +1.04%	96.00	98.00	94.50	97.00	97.00	14.45	405,040
9/4/2009	-5.00 / -4.95%	101.00	101.00	96.00	96.00	96.00	14.30	506,740
9/3/2009	+1.50 / +1.51%	99.00	103.00	95.00	101.00	101.00	15.05	331,850
9/1/2009	+4.50 / +4.74%	99.50	99.50	99.00	99.50	99.50	14.82	921,830
8/31/2009	+4.50 / +4.97%	95.00	95.00	95.00	95.00	95.00	14.15	112,000
8/28/2009	+4.00 / +4.62%	90.50	90.50	90.50	90.50	90.50	13.48	309,600
8/27/2009	+4.00 / +4.85%	86.50	86.50	86.50	86.50	86.50	12.89	381,720
8/26/2009	+3.50 / +4.43%	82.50	82.50	82.50	82.50	82.50	12.29	3,310
8/25/2009	+3.50 / +4.64%	79.00	79.00	79.00	79.00	79.00	11.77	20
8/24/2009	+3.50 / +4.86%	75.50	75.50	75.50	75.50	75.50	11.25	10
8/21/2009	+3.00 / +4.35%	72.00	72.00	72.00	72.00	72.00	10.73	20

<<Previous 2 days Next 30 days>>

DIG News

11/11	DIG: Increasing the ownership ratio at DIC Hospitality
01/11	DIG: Báo cáo kết quả giao dịch cổ phiếu của người có liên quan đến người nội bộ Lê Thị Hà Thành
31/10	DIG: Board resolution – dated October 29, 2024
22/10	DIG: Notification Affiliated person trade - Le Thi Ha Thanh (Erased)
22/10	DIG: Report affiliated person trade - Le Thi Ha Thanh (Erased)

More News

Related Companies

	Volume	Price	Change
AAV	492,000	6.20	-1.59%
AGG	171,600	14.80	-1.00%
API	363,300	7.20	1.41%
ASM	395,500	8.68	0.70%
BCR	289,300	5.10	0.00%
BII	0	0.70	0.00%
BVL	100	10.10	0.00%
C21	2,000	17.50	2.34%
CCI	0	21.40	0.00%