Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2016	-0.10 / -1.86%	5.39	5.39	5.20	5.29	5.27	4.80	2,944,980
10/24/2016	+0.19 / +3.65%	5.20	5.41	5.20	5.39	5.34	4.89	4,193,130
10/21/2016	-0.28 / -5.11%	5.48	5.48	5.10	5.20	5.36	4.72	2,789,470
10/20/2016	+0.04 / +0.74%	5.44	5.54	5.39	5.48	5.48	4.97	4,537,960
10/19/2016	-0.06 / -1.09%	5.51	5.56	5.35	5.44	5.47	4.93	3,961,570
10/18/2016	-0.02 / -0.36%	5.50	5.53	5.40	5.50	5.46	4.99	3,562,700
10/17/2016	-0.08 / -1.43%	5.55	5.60	5.49	5.52	5.53	5.01	3,554,370
10/14/2016	-0.10 / -1.75%	5.70	5.77	5.60	5.60	5.70	5.08	6,387,350
10/13/2016	+0.21 / +3.83%	5.49	5.71	5.46	5.70	5.61	5.17	8,094,820
10/12/2016	+0.01 / +0.18%	5.45	5.54	5.42	5.49	5.48	4.98	7,181,030
10/11/2016	-0.04 / -0.72%	5.50	5.50	5.38	5.48	5.43	4.97	4,540,250
10/10/2016	-0.03 / -0.54%	5.55	5.62	5.48	5.52	5.55	5.01	4,157,370
10/7/2016	+0.20 / +3.74%	5.36	5.58	5.33	5.55	5.46	5.03	8,349,930
10/6/2016	+0.17 / +3.28%	5.18	5.39	5.15	5.35	5.26	4.85	7,189,700
10/5/2016	0.00 / 0.00%	5.18	5.21	5.15	5.18	5.17	4.70	2,462,030
10/4/2016	-0.07 / -1.33%	5.22	5.25	5.17	5.18	5.20	4.70	1,700,640
10/3/2016	+0.06 / +1.16%	5.20	5.32	5.18	5.25	5.26	4.76	3,957,340
9/30/2016	+0.01 / +0.19%	5.18	5.20	5.10	5.19	5.14	4.71	3,507,000
9/29/2016	0.00 / 0.00%	5.18	5.23	5.13	5.18	5.18	4.70	2,458,820
9/28/2016	0.00 / 0.00%	5.18	5.28	5.08	5.18	5.19	4.70	5,281,070
9/27/2016	-0.12 / -2.26%	5.25	5.25	5.10	5.18	5.16	4.70	3,481,890
9/26/2016	+0.05 / +0.95%	5.25	5.33	5.20	5.30	5.27	4.81	4,625,500
9/23/2016	+0.17 / +3.35%	5.10	5.35	5.08	5.25	5.21	4.76	5,951,050
9/22/2016	+0.33 / +6.95%	4.77	5.08	4.75	5.08	4.95	4.61	5,284,530
9/21/2016	+0.03 / +0.64%	4.73	4.75	4.65	4.75	4.72	4.31	3,419,460
9/20/2016	+0.01 / +0.21%	4.64	4.72	4.64	4.72	4.70	4.28	3,112,970
9/19/2016	-0.01 / -0.21%	4.70	4.71	4.61	4.71	4.68	4.27	2,498,530
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

<<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	227,200	67.50	1.35%
CIG	857,200	7.80	0.13%
CKG	29,100	24.50	-2.00%
CRE	133,100	6.97	-0.14%
DLR	0	18.00	0.00%
DTI	11,500	2.30	0.00%
DXS	2,566,800	6.39	0.00%
FIR	240,000	4.72	0.43%
FLC	0	3.50	0.00%