Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2022	+2.80 / +5.69%	49.20	52.30	49.20	52.00	50.86	35.93	185,700
5/16/2022	+0.20 / +0.41%	48.90	52.00	48.90	49.20	49.75	33.99	108,600
5/13/2022	-2.20 / -4.30%	51.10	51.20	48.80	49.00	50.14	33.85	83,300
5/12/2022	-1.80 / -3.40%	52.60	53.00	51.20	51.20	51.79	35.37	76,500
5/11/2022	+2.80 / +5.58%	50.50	53.00	50.50	53.00	52.07	36.62	122,800
5/10/2022	+1.60 / +3.29%	49.00	50.20	48.50	50.20	49.50	34.68	93,900
5/9/2022	-1.20 / -2.41%	50.00	50.00	48.40	48.60	49.13	33.58	150,400
5/6/2022	-1.20 / -2.35%	50.20	50.30	49.70	49.80	50.03	34.41	78,700
5/5/2022	0.00 / 0.00%	51.70	51.90	50.10	51.00	50.89	35.24	36,000
5/4/2022	-0.60 / -1.16%	51.70	52.00	50.20	51.00	50.69	35.24	98,100
4/29/2022	+0.30 / +0.58%	51.30	51.90	50.50	51.60	51.19	35.65	42,400
4/28/2022	+1.00 / +1.99%	53.70	53.70	50.50	51.30	51.89	35.44	69,600
4/27/2022	+3.20 / +6.79%	48.00	50.30	47.10	50.30	48.43	34.75	96,500
4/26/2022	+0.60 / +1.29%	46.30	47.10	45.80	47.10	46.33	32.54	138,500
4/25/2022	-3.50 / -7.00%	50.00	50.80	46.50	46.50	47.56	32.13	201,600
4/22/2022	-1.00 / -1.96%	52.50	52.70	48.00	50.00	50.92	34.54	108,600
4/21/2022	-1.60 / -3.04%	52.60	52.60	49.45	51.00	51.01	35.24	155,400
4/20/2022	-3.90 / -6.90%	56.10	57.00	52.60	52.60	54.42	36.34	186,500
4/19/2022	-3.20 / -5.36%	59.70	59.90	56.50	56.50	58.37	39.03	107,800
4/18/2022	-0.20 / -0.33%	59.90	60.00	57.60	59.70	58.91	41.25	179,900
4/15/2022	-0.10 / -0.17%	60.70	60.70	59.60	59.90	59.85	41.38	90,300
4/14/2022	0.00 / 0.00%	60.70	60.70	59.60	60.00	60.25	41.45	62,900
4/13/2022	+0.60 / +1.01%	59.40	60.10	58.70	60.00	59.42	41.45	110,000
4/12/2022	-1.30 / -2.14%	60.70	60.80	59.30	59.40	59.85	41.04	118,800
4/8/2022	+0.50 / +0.83%	60.30	61.40	60.10	60.70	60.49	41.94	96,200
4/7/2022	-1.40 / -2.27%	61.40	61.60	60.20	60.20	60.67	41.59	185,600
4/6/2022	-0.90 / -1.44%	62.10	62.50	61.30	61.60	61.90	42.56	93,200
4/5/2022	-0.80 / -1.26%	63.00	63.30	62.30	62.50	62.81	43.18	142,200
4/4/2022	+0.40 / +0.64%	63.00	64.00	62.60	63.30	63.44	43.73	194,000
4/1/2022	0.00 / 0.00%	62.90	63.20	62.10	62.90	62.69	43.46	134,400

<<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%