Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2019	-0.07 / -4.76%	1.49	1.54	1.37	1.40	1.39	1.40	9,184,540
1/8/2019	+0.06 / +4.26%	1.43	1.48	1.43	1.47	1.45	1.47	1,102,640
1/7/2019	+0.02 / +1.44%	1.42	1.44	1.40	1.41	1.41	1.41	924,680
1/4/2019	-0.09 / -6.08%	1.44	1.44	1.39	1.39	1.41	1.39	1,925,210
1/3/2019	0.00 / 0.00%	1.48	1.52	1.44	1.48	1.47	1.48	1,332,850
1/2/2019	-0.04 / -2.63%	1.55	1.58	1.46	1.48	1.49	1.48	651,750
12/28/2018	-0.10 / -6.17%	1.62	1.65	1.51	1.52	1.53	1.52	5,409,600
12/27/2018	+0.01 / +0.62%	1.68	1.68	1.61	1.62	1.63	1.62	1,264,740
12/26/2018	-0.08 / -4.73%	1.63	1.68	1.61	1.61	1.62	1.61	1,970,370
12/25/2018	-0.05 / -2.87%	1.66	1.71	1.63	1.69	1.66	1.69	1,615,390
12/24/2018	0.00 / 0.00%	1.79	1.83	1.73	1.74	1.76	1.74	2,167,400
12/21/2018	+0.11 / +6.75%	1.67	1.74	1.63	1.74	1.69	1.74	4,370,560
12/20/2018	0.00 / 0.00%	1.60	1.63	1.52	1.63	1.55	1.63	4,746,230
12/19/2018	-0.05 / -2.98%	1.68	1.69	1.62	1.63	1.65	1.63	579,220
12/18/2018	-0.08 / -4.55%	1.73	1.76	1.67	1.68	1.71	1.68	1,207,420
12/17/2018	-0.03 / -1.68%	1.80	1.81	1.75	1.76	1.77	1.76	528,070
12/14/2018	0.00 / 0.00%	1.80	1.82	1.78	1.79	1.79	1.79	608,630
12/13/2018	-0.03 / -1.65%	1.82	1.83	1.78	1.79	1.80	1.79	911,470
12/12/2018	-0.03 / -1.62%	1.84	1.84	1.79	1.82	1.80	1.82	500,260
12/11/2018	-0.01 / -0.54%	1.83	1.85	1.80	1.85	1.83	1.85	357,310
12/10/2018	+0.01 / +0.54%	1.83	1.86	1.77	1.86	1.82	1.86	1,091,070
12/7/2018	+0.01 / +0.54%	1.84	1.85	1.80	1.85	1.83	1.85	681,410
12/6/2018	-0.01 / -0.54%	1.85	1.88	1.78	1.84	1.82	1.84	1,010,950
12/5/2018	+0.05 / +2.78%	1.80	1.86	1.75	1.85	1.83	1.85	1,167,460
12/4/2018	-0.10 / -5.26%	1.90	1.91	1.77	1.80	1.85	1.80	2,397,430
12/3/2018	-0.01 / -0.52%	1.92	1.95	1.89	1.90	1.91	1.90	1,331,800
11/30/2018	0.00 / 0.00%	1.90	1.94	1.88	1.91	1.90	1.91	536,590
11/29/2018	0.00 / 0.00%	1.91	1.98	1.90	1.91	1.93	1.91	1,280,370
11/28/2018	-0.03 / -1.55%	1.92	1.97	1.91	1.91	1.92	1.91	293,600
11/27/2018	+0.01 / +0.52%	1.93	1.98	1.92	1.94	1.94	1.94	392,850

<<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
18/09	DLG: DLG put into warning status
11/09	DLG: Extension of Financial statements
06/09	DLG: Reminder of information disclosure
07/08	DLG: Receiving Decision from the Court