Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2016	0.00 / 0.00%	4.80	4.81	4.75	4.80	4.77	4.35	4,260,830
11/24/2016	+0.03 / +0.63%	4.76	4.85	4.74	4.80	4.80	4.35	3,424,130
11/23/2016	-0.02 / -0.42%	4.76	4.77	4.72	4.77	4.75	4.33	2,288,540
11/22/2016	0.00 / 0.00%	4.79	4.79	4.73	4.79	4.76	4.34	1,930,420
11/21/2016	0.00 / 0.00%	4.79	4.81	4.73	4.79	4.77	4.34	1,990,080
11/18/2016	-0.03 / -0.62%	4.80	4.82	4.73	4.79	4.77	4.34	2,160,240
11/17/2016	-0.08 / -1.63%	4.86	4.90	4.74	4.82	4.80	4.37	2,878,430
11/16/2016	0.00 / 0.00%	4.90	4.92	4.86	4.90	4.89	4.44	2,206,310
11/15/2016	0.00 / 0.00%	4.92	5.02	4.90	4.90	4.97	4.44	2,890,060
11/14/2016	+0.10 / +2.08%	4.76	5.00	4.72	4.90	4.88	4.44	3,745,480
11/11/2016	-0.05 / -1.03%	4.85	4.85	4.72	4.80	4.77	4.35	2,811,850
11/10/2016	+0.14 / +2.97%	4.71	4.85	4.68	4.85	4.74	4.40	3,197,470
11/9/2016	-0.19 / -3.88%	4.90	4.90	4.60	4.71	4.69	4.27	2,723,660
11/8/2016	0.00 / 0.00%	4.86	4.91	4.77	4.90	4.84	4.44	3,776,790
11/7/2016	+0.04 / +0.82%	4.90	4.90	4.70	4.90	4.81	4.44	2,206,110
11/4/2016	-0.36 / -6.90%	5.22	5.22	4.86	4.86	4.93	4.41	6,758,270
11/3/2016	-0.20 / -3.69%	5.42	5.42	5.05	5.22	5.25	4.73	3,949,860
11/2/2016	-0.01 / -0.18%	5.42	5.46	5.39	5.42	5.43	4.92	2,924,600
11/1/2016	+0.20 / +3.82%	5.23	5.44	5.19	5.43	5.33	4.93	4,899,770
10/31/2016	-0.02 / -0.38%	5.23	5.26	5.18	5.23	5.22	4.74	1,906,880
10/28/2016	+0.02 / +0.38%	5.23	5.26	5.10	5.25	5.19	4.76	3,750,430
10/27/2016	0.00 / 0.00%	5.22	5.24	5.17	5.23	5.20	4.74	2,841,330
10/26/2016	-0.06 / -1.13%	5.29	5.33	5.18	5.23	5.24	4.74	2,728,450
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

<<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%