Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	+0.10 / +0.19%	52.60	52.80	52.30	52.70	52.60	34.09	144,600
4/26/2021	-0.40 / -0.75%	53.00	53.50	52.40	52.60	52.64	34.03	255,500
4/23/2021	+1.00 / +1.92%	52.00	53.00	51.80	53.00	52.12	34.29	203,900
4/22/2021	-2.50 / -4.59%	54.50	54.60	52.00	52.00	53.80	33.64	256,700
4/20/2021	-0.70 / -1.27%	55.50	56.30	54.50	54.50	55.59	35.26	163,200
4/19/2021	+0.50 / +0.91%	55.50	55.50	54.00	55.20	54.69	35.71	215,100
4/16/2021	-1.70 / -3.01%	56.40	56.40	54.50	54.70	55.40	35.39	307,100
4/15/2021	-1.10 / -1.91%	57.50	57.50	56.40	56.40	56.84	36.49	222,100
4/14/2021	0.00 / 0.00%	57.50	57.50	56.90	57.50	57.13	37.20	175,400
4/13/2021	-1.20 / -2.04%	58.70	58.80	57.40	57.50	58.17	37.20	180,300
4/12/2021	+0.10 / +0.17%	58.60	59.00	58.60	58.70	58.72	37.98	233,900
4/9/2021	+0.20 / +0.34%	58.40	59.20	58.00	58.60	58.64	37.91	157,700
4/8/2021	+0.10 / +0.17%	58.30	58.60	58.00	58.40	58.33	37.78	111,300
4/7/2021	0.00 / 0.00%	58.10	58.30	57.50	58.30	57.91	37.72	139,800
4/6/2021	0.00 / 0.00%	58.30	58.50	57.80	58.30	58.15	37.72	126,200
4/5/2021	-0.70 / -1.19%	59.00	59.40	58.30	58.30	58.58	37.72	135,500
4/2/2021	+0.60 / +1.03%	58.90	59.80	58.50	59.00	59.02	38.17	225,200
4/1/2021	+0.40 / +0.69%	58.50	58.50	57.70	58.40	58.06	37.78	182,500
3/31/2021	+0.10 / +0.17%	57.90	58.70	57.60	58.00	57.99	37.52	154,500
3/30/2021	-0.10 / -0.17%	58.00	58.10	57.60	57.90	57.87	37.46	116,500
3/29/2021	+1.50 / +2.65%	57.10	58.40	56.60	58.00	57.31	37.52	166,800
3/26/2021	-0.40 / -0.70%	56.50	56.80	54.00	56.50	55.87	36.55	407,700
3/25/2021	-0.30 / -0.52%	57.80	58.00	56.00	56.90	57.27	36.81	311,600
3/24/2021	-2.40 / -4.03%	58.80	59.50	57.00	57.20	58.71	37.01	299,000
3/23/2021	-0.90 / -1.49%	60.50	61.20	59.00	59.60	60.56	38.56	266,300
3/22/2021	+1.30 / +2.20%	59.20	61.20	58.90	60.50	59.85	39.14	489,200
3/19/2021	-0.30 / -0.50%	59.50	59.60	59.10	59.20	59.31	38.30	150,200
3/18/2021	-0.30 / -0.50%	60.00	60.00	59.50	59.50	59.70	38.49	137,500
3/17/2021	+0.60 / +1.01%	59.00	60.40	59.00	59.80	59.58	38.69	199,900
3/16/2021	-0.80 / -1.33%	60.10	60.10	58.90	59.20	59.45	38.30	292,700

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%