Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2019	+0.10 / +0.13%	79.90	79.90	79.00	79.40	79.54	41.42	28,100
12/25/2019	+1.50 / +1.93%	77.70	80.20	77.30	79.30	79.32	41.37	101,050
12/24/2019	-1.20 / -1.52%	77.50	78.50	77.10	77.80	77.84	40.59	41,610
12/23/2019	0.00 / 0.00%	79.00	79.20	77.30	79.00	78.45	41.22	78,440
12/20/2019	+1.00 / +1.28%	77.60	79.50	77.60	79.00	79.10	41.22	68,820
12/19/2019	+1.00 / +1.30%	76.50	79.00	76.50	78.00	78.06	40.69	49,310
12/18/2019	+0.30 / +0.39%	76.20	77.80	75.90	77.00	76.75	40.17	60,420
12/17/2019	-1.20 / -1.54%	77.10	77.50	76.50	76.70	76.86	40.02	69,920
12/16/2019	-0.30 / -0.38%	78.20	78.70	76.10	77.90	77.29	40.64	98,620
12/13/2019	-0.30 / -0.38%	78.30	79.20	77.80	78.20	78.61	40.80	122,290
12/12/2019	+0.20 / +0.26%	78.40	79.80	78.40	78.50	79.14	40.96	177,640
12/11/2019	+2.80 / +3.71%	75.50	78.40	75.50	78.30	77.04	40.85	133,230
12/10/2019	-0.10 / -0.13%	75.80	76.50	75.00	75.50	75.84	39.39	116,790
12/9/2019	+1.10 / +1.48%	74.50	75.90	74.30	75.60	75.01	39.44	81,860
12/6/2019	-0.90 / -1.19%	75.50	76.10	74.50	74.50	75.22	38.87	135,490
12/5/2019	+0.40 / +0.53%	75.00	76.50	74.20	75.40	75.46	39.34	295,000
12/4/2019	-1.50 / -1.96%	76.50	76.90	74.10	75.00	75.40	39.13	97,380
12/3/2019	+0.60 / +0.79%	73.10	76.50	72.30	76.50	74.32	39.91	284,070
12/2/2019	-5.70 / -6.99%	81.30	81.60	75.90	75.90	77.57	39.60	513,470
11/29/2019	+0.10 / +0.12%	81.50	82.40	80.50	81.60	81.76	42.57	71,000
11/28/2019	-0.20 / -0.24%	81.70	82.50	79.90	81.50	81.12	42.52	243,420
11/27/2019	-0.90 / -1.09%	81.50	83.90	81.00	81.70	81.80	42.62	117,770
11/26/2019	+0.60 / +0.73%	82.00	83.80	81.70	82.60	82.78	43.09	114,960
11/25/2019	-1.00 / -1.20%	81.00	82.00	77.70	82.00	79.91	42.78	302,870
11/22/2019	-6.20 / -6.95%	89.20	90.50	83.00	83.00	85.90	43.30	628,410
11/21/2019	+0.60 / +0.68%	88.60	90.00	88.40	89.20	89.25	46.54	167,550
11/20/2019	0.00 / 0.00%	88.10	89.40	88.00	88.60	88.70	46.22	82,850
11/19/2019	-0.20 / -0.23%	88.80	89.80	88.00	88.60	88.97	46.22	68,910
11/18/2019	+2.30 / +2.66%	86.50	89.50	86.50	88.80	88.62	46.33	346,950
11/15/2019	+1.50 / +1.76%	85.00	87.00	84.60	86.50	85.99	45.13	87,510

<<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
25/09	D2D: Change in the first Business Registration Certificate
13/09	D2D: Notification Insider Transaction
09/07	D2D: Resolution on the AGM 2024
04/07	D2D: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAV	856,800	6.30	-1.56%
AGG	412,600	16.70	-0.60%
API	1,502,900	8.80	2.33%
ASM	1,599,900	9.40	0.97%
BCR	1,772,500	5.50	1.85%
BII	634,500	0.90	12.50%
BVL	1,100	10.50	-1.87%
C21	100	16.90	4.97%
CCI	500	21.40	-0.47%