Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2022	+2.80 / +6.91%	40.10	43.30	40.10	43.30	41.33	32.03	29,400
6/22/2022	-1.40 / -3.34%	41.80	41.80	40.20	40.50	40.76	29.96	41,300
6/21/2022	-0.05 / -0.12%	41.80	42.00	41.00	41.90	41.31	31.00	52,200
6/20/2022	-1.65 / -3.78%	43.00	43.20	40.55	41.95	41.37	31.04	63,600
6/17/2022	-0.70 / -1.58%	43.90	44.35	42.80	43.60	43.30	32.26	51,700
6/16/2022	+0.30 / +0.68%	44.10	44.80	44.10	44.30	44.51	32.77	26,100
6/15/2022	-0.80 / -1.79%	44.80	45.00	43.00	44.00	44.11	32.55	36,500
6/14/2022	-0.05 / -0.11%	44.85	45.00	44.00	44.80	44.70	33.14	23,400
6/13/2022	-3.35 / -6.95%	48.10	48.10	44.85	44.85	45.68	33.18	95,400
6/10/2022	-0.50 / -1.03%	48.60	49.15	48.20	48.20	48.62	35.66	44,600
6/9/2022	-0.60 / -1.22%	49.50	49.50	48.70	48.70	49.04	36.03	82,500
6/8/2022	0.00 / 0.00%	49.30	49.60	49.25	49.30	49.35	36.47	41,700
6/7/2022	0.00 / 0.00%	49.00	49.50	48.80	49.30	49.00	36.47	26,600
6/6/2022	+0.15 / +0.31%	49.90	49.95	49.00	49.30	49.58	36.47	32,700
6/3/2022	-0.25 / -0.51%	49.80	49.80	49.00	49.15	49.30	36.36	41,400
6/2/2022	+0.90 / +1.86%	49.00	49.40	48.30	49.40	48.83	36.55	41,500
6/1/2022	-0.90 / -1.82%	49.40	49.50	48.40	48.50	48.86	35.88	38,600
5/31/2022	-0.55 / -1.10%	49.60	49.70	49.30	49.40	49.45	36.55	31,000
5/30/2022	+0.05 / +0.10%	50.00	50.30	49.50	49.95	49.80	36.95	35,000
5/27/2022	-0.30 / -0.60%	50.20	50.50	49.80	49.90	50.10	36.92	87,000
5/26/2022	-0.20 / -0.40%	50.50	50.60	49.90	50.20	50.22	37.14	39,200
5/25/2022	+0.10 / +0.20%	50.20	50.50	49.90	50.40	50.30	37.29	90,100
5/24/2022	-0.20 / -0.40%	50.50	50.60	49.90	50.30	50.16	37.21	30,000
5/23/2022	+1.10 / +2.23%	49.95	50.80	49.95	50.50	50.36	37.36	74,100
5/20/2022	0.00 / 0.00%	53.20	53.30	52.80	52.90	52.96	36.55	78,400
5/19/2022	+0.40 / +0.76%	52.00	52.90	51.70	52.90	52.30	36.55	63,600
5/18/2022	+0.50 / +0.96%	52.00	52.90	51.90	52.50	52.33	36.27	74,100
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

<<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%