Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/13/2016	0.00 / 0.00%	4.50	4.75	4.42	4.75	4.55	4.31	6,139,170
9/12/2016	-0.35 / -6.86%	5.00	5.10	4.75	4.75	4.81	4.31	6,277,990
9/9/2016	-0.20 / -3.77%	5.20	5.30	5.10	5.10	5.15	4.63	3,495,640
9/8/2016	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.23	4.81	2,738,140
9/7/2016	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.21	4.81	4,184,220
9/6/2016	+0.10 / +1.92%	5.10	5.30	5.10	5.30	5.19	4.81	3,594,360
9/5/2016	-0.10 / -1.89%	5.20	5.40	5.10	5.20	5.22	4.72	2,591,120
9/1/2016	-0.10 / -1.85%	5.30	5.40	5.20	5.30	5.29	4.81	1,981,850
8/31/2016	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.37	4.90	2,880,680
8/30/2016	-0.20 / -3.57%	5.40	5.60	5.40	5.40	5.49	4.90	3,297,510
8/29/2016	0.00 / 0.00%	5.60	5.80	5.50	5.60	5.60	5.08	4,403,610
8/26/2016	+0.30 / +5.66%	5.30	5.60	5.20	5.60	5.47	5.08	6,604,380
8/25/2016	+0.10 / +1.92%	5.20	5.30	5.10	5.30	5.21	4.81	4,119,610
8/24/2016	-0.10 / -1.89%	5.20	5.30	5.10	5.20	5.21	4.72	3,601,260
8/23/2016	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.20	4.81	4,371,200
8/22/2016	-0.10 / -1.85%	5.40	5.50	5.30	5.30	5.39	4.81	1,916,840
8/19/2016	+0.10 / +1.89%	5.20	5.40	5.10	5.40	5.29	4.90	6,316,600
8/18/2016	-0.30 / -5.36%	5.30	5.40	5.30	5.30	5.33	4.81	10,914,540
8/17/2016	-0.40 / -6.67%	5.60	5.80	5.60	5.60	5.60	5.08	3,520,320

<<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%