Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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