Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2014	-0.40 / -6.56%	6.00	6.20	5.70	5.70	5.70	4.54	2,945,820
2/19/2014	+0.20 / +3.39%	6.00	6.10	5.80	6.10	6.10	4.85	1,991,650
2/18/2014	+0.20 / +3.51%	5.60	5.90	5.60	5.90	5.90	4.69	2,275,880
2/17/2014	+0.10 / +1.79%	5.50	5.80	5.40	5.70	5.70	4.54	2,388,860
2/14/2014	-0.20 / -3.45%	5.80	5.90	5.50	5.60	5.60	4.46	2,699,200
2/13/2014	+0.10 / +1.75%	5.70	5.80	5.60	5.80	5.80	4.61	1,222,800
2/12/2014	+0.20 / +3.64%	5.60	5.80	5.40	5.70	5.70	4.54	2,134,820
2/11/2014	-0.30 / -5.17%	5.80	5.90	5.40	5.50	5.50	4.38	2,585,540
2/10/2014	0.00 / 0.00%	5.80	5.80	5.60	5.80	5.80	4.61	1,175,140
2/7/2014	+0.20 / +3.57%	5.70	5.90	5.60	5.80	5.80	4.61	2,138,770
2/6/2014	+0.30 / +5.66%	5.40	5.60	5.30	5.60	5.60	4.46	2,071,220
1/27/2014	+0.10 / +1.92%	5.20	5.30	5.10	5.30	5.30	4.22	664,070
1/24/2014	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.20	4.14	531,570
1/23/2014	0.00 / 0.00%	5.10	5.20	5.00	5.20	5.20	4.14	490,790
1/22/2014	0.00 / 0.00%	5.40	5.40	5.10	5.20	5.20	4.14	847,620
1/21/2014	+0.30 / +6.12%	4.90	5.20	4.90	5.20	5.20	4.14	1,472,130
1/20/2014	-0.10 / -2.00%	5.00	5.10	4.70	4.90	4.90	3.90	1,235,720
1/17/2014	-0.20 / -3.85%	5.20	5.20	4.90	5.00	5.00	3.98	961,980
1/16/2014	-0.10 / -1.89%	5.30	5.30	5.10	5.20	5.20	4.14	842,910
1/15/2014	+0.20 / +3.92%	5.20	5.30	5.10	5.30	5.30	4.22	1,281,770
1/14/2014	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.10	4.06	891,380
1/13/2014	+0.10 / +1.96%	5.20	5.30	5.10	5.20	5.20	4.14	1,076,000
1/10/2014	-0.30 / -5.56%	5.40	5.50	5.10	5.10	5.10	4.06	1,686,750
1/9/2014	-0.10 / -1.82%	5.50	5.60	5.30	5.40	5.40	4.30	1,233,090
1/8/2014	+0.10 / +1.85%	5.40	5.50	5.20	5.50	5.50	4.38	1,345,870
1/7/2014	0.00 / 0.00%	5.40	5.60	5.30	5.40	5.40	4.30	2,394,370
1/6/2014	+0.30 / +5.88%	5.20	5.40	5.20	5.40	5.40	4.30	3,708,870
1/3/2014	+0.10 / +2.00%	4.90	5.20	4.90	5.10	5.10	4.06	1,026,430
1/2/2014	+0.10 / +2.04%	5.10	5.20	5.00	5.00	5.00	3.98	1,756,120
12/31/2013	+0.30 / +6.52%	4.70	4.90	4.70	4.90	4.90	3.90	751,590

<<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	90,000	67.90	0.59%
CIG	212,400	7.92	1.54%
CKG	1,700	24.50	0.00%
CRE	30,400	6.92	-0.72%
DLR	0	18.00	0.00%
DTI	6,000	2.20	0.00%
DXS	319,100	6.36	-0.47%
FIR	256,000	4.75	0.64%
FLC	0	3.50	0.00%