Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2024	+1.90 / +4.13%	45.60	48.00	45.60	47.90	46.62	38.78	157,800
5/29/2024	+0.50 / +1.10%	45.30	46.50	45.30	46.00	46.07	37.24	231,300
5/28/2024	-0.30 / -0.66%	45.15	46.60	45.15	45.50	45.51	36.84	20,000
5/27/2024	+1.55 / +3.50%	44.25	46.50	44.05	45.80	45.53	37.08	48,800
5/24/2024	-0.35 / -0.78%	44.50	44.90	44.25	44.25	44.42	35.83	61,400
5/23/2024	+0.25 / +0.56%	44.55	44.90	44.30	44.60	44.52	36.11	16,400
5/22/2024	-0.85 / -1.88%	45.10	45.30	44.35	44.35	44.88	35.91	53,000
5/21/2024	-0.30 / -0.66%	45.00	45.50	45.00	45.20	45.21	36.60	23,400
5/20/2024	+0.05 / +0.11%	45.45	45.50	44.90	45.50	45.12	36.84	29,600
5/17/2024	+0.85 / +1.91%	44.60	45.50	44.60	45.45	45.08	36.80	45,800
5/16/2024	-0.45 / -1.00%	45.10	45.10	44.60	44.60	44.79	36.11	55,500
5/15/2024	-0.65 / -1.42%	46.20	46.20	44.65	45.05	45.05	36.47	150,400
5/14/2024	-0.75 / -1.61%	46.40	46.55	45.45	45.70	45.76	37.00	44,500
5/13/2024	+0.95 / +2.09%	46.05	47.00	46.00	46.45	46.51	37.61	104,600
5/10/2024	+1.40 / +3.17%	44.35	45.90	44.00	45.50	44.80	36.84	112,600
5/9/2024	-0.25 / -0.56%	44.10	44.35	44.00	44.10	44.11	35.70	38,100
5/8/2024	+0.05 / +0.11%	44.45	44.45	44.00	44.35	44.17	35.91	38,600
5/7/2024	-0.20 / -0.45%	44.95	44.95	44.00	44.30	44.27	35.87	37,600
5/6/2024	+0.60 / +1.37%	44.80	45.00	44.20	44.50	44.63	36.03	58,100
5/3/2024	+0.40 / +0.92%	43.25	44.30	43.25	43.90	43.99	35.54	49,200
5/2/2024	+0.70 / +1.64%	42.80	43.50	42.80	43.50	43.17	35.22	22,900
4/26/2024	0.00 / 0.00%	42.90	42.90	42.60	42.80	42.74	34.65	16,500
4/25/2024	-0.35 / -0.81%	42.90	43.30	42.70	42.80	42.85	34.65	12,500
4/24/2024	+0.85 / +2.01%	42.90	43.30	42.60	43.15	42.99	34.94	44,000
4/23/2024	-0.20 / -0.47%	42.30	43.00	42.30	42.30	42.49	34.25	24,600
4/22/2024	-0.10 / -0.23%	42.20	42.80	42.20	42.50	42.49	34.41	38,400
4/19/2024	-1.25 / -2.85%	43.70	43.70	41.85	42.60	42.77	34.49	66,800
4/17/2024	+0.35 / +0.80%	43.80	45.00	43.60	43.85	44.03	35.50	36,700
4/16/2024	+0.70 / +1.64%	43.00	44.60	42.80	43.50	43.69	35.22	48,200
4/15/2024	-0.60 / -1.38%	43.40	46.00	42.80	42.80	44.37	34.65	80,200

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%