Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2021	+1.90 / +3.88%	49.90	51.80	49.50	50.90	50.48	41.72	10,895,400
10/28/2021	+2.80 / +6.06%	47.00	49.00	46.80	49.00	48.01	40.16	6,893,800
10/27/2021	+2.90 / +6.70%	44.35	46.30	44.00	46.20	45.62	37.87	8,078,900
10/26/2021	+2.10 / +5.10%	41.20	43.45	40.40	43.30	41.40	35.49	12,336,200
10/25/2021	-1.40 / -3.29%	43.00	43.85	41.20	41.20	42.78	33.77	9,600,700
10/22/2021	+2.70 / +6.77%	40.50	42.65	40.05	42.60	41.42	34.92	10,940,300
10/21/2021	+1.55 / +4.04%	38.90	40.00	38.55	39.90	39.21	32.70	7,756,500
10/20/2021	+1.00 / +2.68%	37.25	39.30	37.25	38.35	38.36	31.43	9,870,500
10/19/2021	-0.80 / -2.10%	38.05	38.15	37.30	37.35	37.65	30.61	8,346,400
10/18/2021	+0.75 / +2.01%	37.55	38.40	37.55	38.15	38.08	31.27	8,939,900
10/15/2021	0.00 / 0.00%	37.70	38.20	36.70	37.40	37.59	30.66	9,412,500
10/14/2021	+2.00 / +5.65%	35.80	37.50	35.70	37.40	36.85	30.66	13,356,200
10/13/2021	+0.60 / +1.72%	35.20	35.70	34.90	35.40	35.40	29.02	7,819,900
10/12/2021	+1.20 / +3.57%	33.85	35.20	33.55	34.80	34.38	28.52	11,015,900
10/11/2021	0.00 / 0.00%	34.00	34.40	33.50	33.60	33.85	27.54	7,767,400
10/8/2021	+0.35 / +1.05%	33.80	34.50	33.40	33.60	33.91	27.54	7,017,700
10/7/2021	0.00 / 0.00%	33.50	34.10	33.25	33.25	33.67	27.25	6,183,600
10/6/2021	+2.15 / +6.91%	31.90	33.25	31.50	33.25	32.77	27.25	12,520,700
10/5/2021	+1.05 / +3.49%	30.50	31.40	30.00	31.10	30.79	25.49	4,583,300
10/4/2021	-0.45 / -1.48%	30.50	31.40	29.50	30.05	30.23	24.63	6,076,600
10/1/2021	-0.50 / -1.61%	30.65	31.20	30.50	30.50	30.88	25.00	4,948,616
9/30/2021	0.00 / 0.00%	31.30	32.00	30.95	31.00	31.27	25.41	3,555,400
9/29/2021	0.00 / 0.00%	30.80	31.70	30.40	31.00	31.11	25.41	6,735,500
9/28/2021	+1.60 / +5.44%	29.00	31.00	28.80	31.00	29.75	25.41	8,840,600
9/27/2021	-2.20 / -6.96%	31.55	31.90	29.40	29.40	30.51	24.10	10,003,500
9/24/2021	-0.20 / -0.63%	31.80	32.15	31.60	31.60	31.78	25.90	4,210,900
9/23/2021	-0.40 / -1.24%	32.50	33.15	31.80	31.80	32.50	26.07	5,532,200
9/22/2021	+0.10 / +0.31%	32.30	32.70	31.80	32.20	32.19	26.39	4,831,000
9/21/2021	+0.10 / +0.31%	31.10	32.80	30.60	32.10	31.36	26.31	11,863,300
9/20/2021	-2.05 / -6.02%	33.45	33.90	32.00	32.00	32.81	26.23	11,818,300

<<Previous 30 days Next 30 days>>

DIG News

22/04	DIG: Minutes & Resolution of the 2025 AGM
22/04	DIG: Minutes & Resolution of the 2025 AGM
22/04	DIG: Change in personnel
16/04	DIG: Link to the Annual Report 2024
16/04	DIG: Dissolution of DIC Vinh Phuc

More News

Related Companies

	Volume	Price	Change
AAV	324,200	7.40	2.78%
AGG	117,400	15.35	-1.92%
API	229,000	5.60	1.82%
ASM	437,700	6.68	1.21%
BCR	1,108,800	1.90	0.00%
BII	73,300	0.70	16.67%
BVL	0	10.70	0.00%
C21	0	16.00	0.00%
CCI	0	21.85	0.00%