Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2019	-0.20 / -0.24%	81.70	82.50	79.90	81.50	81.12	34.43	243,420
11/27/2019	-0.90 / -1.09%	81.50	83.90	81.00	81.70	81.80	34.51	117,770
11/26/2019	+0.60 / +0.73%	82.00	83.80	81.70	82.60	82.78	34.89	114,960
11/25/2019	-1.00 / -1.20%	81.00	82.00	77.70	82.00	79.91	34.64	302,870
11/22/2019	-6.20 / -6.95%	89.20	90.50	83.00	83.00	85.90	35.06	628,410
11/21/2019	+0.60 / +0.68%	88.60	90.00	88.40	89.20	89.25	37.68	167,550
11/20/2019	0.00 / 0.00%	88.10	89.40	88.00	88.60	88.70	37.42	82,850
11/19/2019	-0.20 / -0.23%	88.80	89.80	88.00	88.60	88.97	37.42	68,910
11/18/2019	+2.30 / +2.66%	86.50	89.50	86.50	88.80	88.62	37.51	346,950
11/15/2019	+1.50 / +1.76%	85.00	87.00	84.60	86.50	85.99	36.54	87,510
11/14/2019	+0.30 / +0.35%	84.70	85.50	83.90	85.00	84.66	35.90	92,090
11/13/2019	-1.80 / -2.08%	86.50	87.30	84.70	84.70	85.78	35.78	139,400
11/12/2019	+0.50 / +0.58%	86.00	87.20	86.00	86.50	86.62	36.54	186,150
11/11/2019	-0.30 / -0.35%	86.10	86.50	85.40	86.00	85.80	36.33	99,480
11/8/2019	-0.40 / -0.46%	87.00	87.90	86.00	86.30	87.00	36.45	136,220
11/7/2019	-0.30 / -0.34%	86.50	88.30	86.20	86.70	87.25	36.62	228,300
11/6/2019	+3.20 / +3.82%	84.00	88.90	84.00	87.00	86.81	36.75	530,660
11/5/2019	+1.50 / +1.82%	82.50	84.50	82.10	83.80	83.27	35.40	70,290
11/4/2019	+0.30 / +0.37%	81.40	83.40	80.80	82.30	81.96	34.76	131,560
11/1/2019	-1.00 / -1.20%	83.00	83.70	80.50	82.00	81.47	34.64	217,560
10/31/2019	-0.90 / -1.07%	84.80	85.00	82.80	83.00	83.89	35.06	87,940
10/30/2019	+1.40 / +1.70%	82.20	84.60	82.20	83.90	83.29	35.44	180,150
10/29/2019	-2.50 / -2.94%	84.80	85.50	82.30	82.50	83.06	34.85	260,820
10/28/2019	-0.50 / -0.58%	85.80	86.00	84.80	85.00	85.29	35.90	139,620
10/25/2019	+0.50 / +0.59%	85.30	86.50	85.00	85.50	85.84	36.12	162,330
10/24/2019	-0.50 / -0.58%	85.50	86.90	84.00	85.00	85.31	35.90	152,600
10/23/2019	+2.70 / +3.26%	83.00	86.50	82.80	85.50	85.55	36.12	257,240
10/22/2019	+0.60 / +0.73%	82.00	83.00	80.90	82.80	81.85	34.97	120,290
10/21/2019	-0.90 / -1.08%	83.00	83.00	81.10	82.20	81.63	34.72	190,300
10/18/2019	+3.10 / +3.88%	84.00	84.80	81.60	83.10	83.46	35.10	392,980

<<Previous 30 days Next 30 days>>

D2D News

03/12	D2D: Giải trình biến động kết quả kinh doanh năm 2023 so với năm 2022
05/11	D2D: Decision on administrative penalties for tax violations
17/10	D2D: Report Insider Transaction
07/10	D2D: Record date for 2023 cash dividend payment
01/10	D2D: Resolution on the dividend payment

More News

Related Companies

	Volume	Price	Change
AAV	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%