Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2022	-2.10 / -2.18%	96.90	97.50	93.00	94.10	95.05	77.13	4,292,900
3/4/2022	+2.80 / +3.00%	94.00	98.60	92.80	96.20	95.94	78.85	5,264,200
3/3/2022	+1.10 / +1.19%	93.00	94.50	92.00	93.40	93.28	76.56	3,361,900
3/2/2022	+0.30 / +0.33%	93.90	95.50	90.00	92.30	93.22	75.66	4,674,900
3/1/2022	+6.00 / +6.98%	86.10	92.00	86.00	92.00	90.51	75.41	7,356,500
2/28/2022	-2.10 / -2.38%	87.00	89.00	84.00	86.00	86.28	70.49	4,523,200
2/25/2022	+0.70 / +0.80%	90.30	91.90	88.10	88.10	89.90	72.21	4,180,300
2/24/2022	-5.60 / -6.02%	92.00	94.00	86.50	87.40	87.73	71.64	10,818,300
2/23/2022	+4.60 / +5.20%	90.00	94.00	88.40	93.00	90.94	76.23	6,058,000
2/22/2022	-6.60 / -6.95%	88.40	92.30	88.40	88.40	89.11	72.46	12,212,200
2/21/2022	+3.50 / +3.83%	94.00	97.60	92.30	95.00	95.02	77.87	4,792,200
2/18/2022	+5.80 / +6.77%	85.00	91.60	84.00	91.50	88.63	75.00	5,543,100
2/17/2022	+1.30 / +1.54%	87.20	89.00	84.00	85.70	85.74	70.25	7,571,800
2/16/2022	+5.50 / +6.97%	82.50	84.40	82.00	84.40	83.93	69.18	3,266,800
2/15/2022	+5.10 / +6.91%	74.80	78.90	74.00	78.90	77.87	64.67	4,811,200
2/14/2022	+4.80 / +6.96%	66.00	73.80	66.00	73.80	70.56	60.49	6,764,400
2/11/2022	-3.90 / -5.35%	71.00	74.90	69.00	69.00	71.55	56.56	4,926,000
2/10/2022	+4.70 / +6.89%	72.90	72.90	71.20	72.90	72.67	59.75	4,255,600
2/9/2022	+4.40 / +6.90%	59.40	68.20	59.40	68.20	61.44	55.90	10,218,600
2/8/2022	-4.70 / -6.86%	63.90	65.90	63.80	63.80	64.08	52.30	6,680,600
2/7/2022	-5.10 / -6.93%	74.50	77.00	68.50	68.50	72.54	56.15	5,271,400
1/28/2022	-5.50 / -6.95%	73.60	77.10	73.60	73.60	73.86	60.33	9,074,500
1/27/2022	-5.90 / -6.94%	85.00	86.00	79.10	79.10	81.36	64.84	3,013,300
1/26/2022	+1.00 / +1.19%	84.10	89.80	84.00	85.00	87.25	69.67	4,680,400
1/25/2022	+1.10 / +1.33%	77.10	86.10	77.10	84.00	79.88	68.85	7,432,700
1/24/2022	-6.20 / -6.96%	90.20	91.00	82.90	82.90	86.37	67.95	6,567,200
1/21/2022	+5.80 / +6.96%	89.10	89.10	83.30	89.10	88.79	73.03	8,391,400
1/20/2022	+5.40 / +6.93%	72.50	83.30	72.50	83.30	75.89	68.28	13,033,500
1/19/2022	-5.80 / -6.93%	77.90	77.90	77.90	77.90	77.90	63.85	680,900
1/18/2022	-6.20 / -6.90%	83.70	83.70	83.70	83.70	83.70	68.61	700,800

<<Previous 30 days Next 30 days>>

DIG News

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)
21/10	DIG: BOD resolution dated October 17, 2024

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%