Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2019	0.00 / 0.00%	1.55	1.58	1.53	1.55	1.55	1.55	2,242,860
11/20/2019	-0.04 / -2.52%	1.58	1.60	1.55	1.55	1.57	1.55	3,676,350
11/19/2019	+0.01 / +0.63%	1.58	1.61	1.56	1.59	1.58	1.59	2,714,970
11/18/2019	+0.01 / +0.64%	1.58	1.60	1.55	1.58	1.57	1.58	2,105,690
11/15/2019	-0.07 / -4.27%	1.65	1.66	1.57	1.57	1.60	1.57	4,952,190
11/14/2019	+0.08 / +5.13%	1.56	1.66	1.55	1.64	1.64	1.64	11,987,270
11/13/2019	+0.01 / +0.65%	1.55	1.58	1.55	1.56	1.56	1.56	3,959,960
11/12/2019	+0.04 / +2.65%	1.53	1.58	1.49	1.55	1.53	1.55	4,988,360
11/11/2019	-0.05 / -3.21%	1.56	1.58	1.49	1.51	1.51	1.51	3,815,560
11/8/2019	+0.01 / +0.65%	1.54	1.63	1.54	1.56	1.57	1.56	2,583,780
11/7/2019	-0.02 / -1.27%	1.57	1.58	1.52	1.55	1.55	1.55	5,417,430
11/6/2019	-0.01 / -0.63%	1.61	1.62	1.56	1.57	1.58	1.57	2,080,140
11/5/2019	+0.03 / +1.94%	1.54	1.65	1.54	1.58	1.60	1.58	3,400,950
11/4/2019	-0.06 / -3.73%	1.59	1.62	1.54	1.55	1.58	1.55	6,009,590
11/1/2019	-0.06 / -3.59%	1.72	1.75	1.61	1.61	1.67	1.61	6,123,560
10/31/2019	+0.10 / +6.37%	1.67	1.67	1.62	1.67	1.67	1.67	16,163,120
10/30/2019	+0.10 / +6.80%	1.47	1.57	1.46	1.57	1.54	1.57	7,006,790
10/29/2019	-0.02 / -1.34%	1.49	1.49	1.47	1.47	1.48	1.47	965,780
10/28/2019	+0.02 / +1.36%	1.47	1.49	1.46	1.49	1.48	1.49	1,462,970
10/25/2019	0.00 / 0.00%	1.49	1.49	1.45	1.47	1.47	1.47	827,200
10/24/2019	+0.01 / +0.68%	1.46	1.48	1.46	1.47	1.47	1.47	511,070
10/23/2019	-0.01 / -0.68%	1.47	1.47	1.44	1.46	1.45	1.46	1,397,130
10/22/2019	0.00 / 0.00%	1.45	1.47	1.44	1.47	1.46	1.47	1,600,390
10/21/2019	0.00 / 0.00%	1.47	1.47	1.43	1.47	1.45	1.47	1,277,320
10/18/2019	-0.01 / -0.68%	1.40	1.48	1.40	1.47	1.44	1.47	1,042,320
10/17/2019	+0.01 / +0.68%	1.48	1.48	1.44	1.48	1.46	1.48	1,168,690
10/16/2019	-0.01 / -0.68%	1.49	1.50	1.46	1.47	1.48	1.47	1,346,180
10/15/2019	0.00 / 0.00%	1.48	1.50	1.48	1.48	1.49	1.48	944,050
10/14/2019	+0.01 / +0.68%	1.47	1.51	1.46	1.48	1.49	1.48	3,236,530
10/11/2019	0.00 / 0.00%	1.45	1.48	1.43	1.47	1.45	1.47	1,777,740

<<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
11/09	DLG: Extension of Financial statements
06/09	DLG: Reminder of information disclosure
07/08	DLG: Receiving Decision from the Court
31/07	DLG: Overcome the status of supervised securities