Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2024	-0.10 / -0.21%	48.55	48.70	48.30	48.60	48.47	39.35	32,900
6/26/2024	0.00 / 0.00%	48.80	48.80	48.30	48.70	48.53	39.43	31,500
6/25/2024	+0.10 / +0.21%	48.50	49.00	48.15	48.70	48.62	39.43	19,500
6/24/2024	-0.20 / -0.41%	49.20	49.35	48.10	48.60	48.43	39.35	80,200
6/21/2024	+0.05 / +0.10%	48.90	48.90	48.75	48.80	48.78	39.51	19,200
6/20/2024	+0.60 / +1.25%	48.50	49.00	48.00	48.75	48.59	39.47	106,200
6/19/2024	0.00 / 0.00%	48.50	48.50	48.05	48.15	48.19	38.98	34,100
6/18/2024	+0.05 / +0.10%	48.50	48.50	47.50	48.15	48.09	38.98	27,700
6/17/2024	+0.70 / +1.48%	47.45	49.45	47.10	48.10	48.05	38.94	105,700
6/14/2024	+0.30 / +0.64%	47.10	47.50	46.90	47.40	47.10	38.38	31,100
6/13/2024	+0.25 / +0.53%	47.00	47.30	46.95	47.10	47.04	38.13	25,900
6/12/2024	0.00 / 0.00%	47.05	47.05	46.85	46.85	46.92	37.93	38,000
6/11/2024	+0.05 / +0.11%	46.85	47.25	46.80	46.85	46.92	37.93	26,300
6/10/2024	-0.80 / -1.68%	46.80	47.95	46.80	46.80	46.97	37.89	43,300
6/7/2024	+0.45 / +0.95%	47.50	48.00	46.80	47.60	47.04	38.54	32,100
6/6/2024	+0.15 / +0.32%	46.90	47.20	46.75	47.15	46.92	38.17	19,000
6/5/2024	-0.05 / -0.11%	47.15	47.40	47.00	47.00	47.16	38.05	66,500
6/4/2024	0.00 / 0.00%	47.50	47.50	46.70	47.05	46.94	38.09	92,200
6/3/2024	-0.45 / -0.95%	47.50	48.00	46.80	47.05	47.13	38.09	41,300
5/31/2024	-0.40 / -0.84%	48.10	48.60	46.20	47.50	47.88	38.46	111,500
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

<<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%