Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2022	-0.70 / -1.74%	40.00	40.00	39.00	39.50	39.52	29.22	153,900
7/26/2022	-0.35 / -0.86%	40.75	40.75	40.20	40.20	40.37	29.74	81,600
7/25/2022	-0.40 / -0.98%	40.40	40.85	40.10	40.55	40.43	30.00	166,100
7/22/2022	-0.35 / -0.85%	41.00	42.00	40.60	40.95	41.14	30.30	165,500
7/21/2022	+0.80 / +1.98%	40.50	42.30	40.50	41.30	41.67	30.56	356,700
7/20/2022	+1.10 / +2.79%	39.65	40.50	39.40	40.50	39.86	29.96	254,500
7/19/2022	-0.60 / -1.50%	39.50	39.70	38.95	39.40	39.29	29.15	184,300
7/18/2022	+0.90 / +2.30%	39.75	40.60	39.40	40.00	40.05	29.59	307,000
7/15/2022	-0.85 / -2.13%	39.50	39.80	38.60	39.10	39.27	28.93	167,400
7/14/2022	+0.45 / +1.14%	39.00	39.95	37.95	39.95	38.18	29.56	723,600
7/13/2022	+0.95 / +2.46%	40.00	40.50	39.00	39.50	39.42	29.22	131,500
7/12/2022	+0.55 / +1.45%	38.00	40.60	38.00	38.55	38.54	28.52	612,600
7/11/2022	-1.00 / -2.56%	38.00	39.05	37.70	38.00	38.11	28.11	275,200
7/8/2022	-0.40 / -1.02%	37.70	39.60	37.70	39.00	38.38	28.85	76,400
7/7/2022	-0.90 / -2.23%	40.00	40.00	39.10	39.40	39.53	29.15	33,500
7/6/2022	-0.50 / -1.23%	40.80	40.80	39.70	40.30	39.99	29.82	24,000
7/5/2022	-0.10 / -0.24%	40.90	41.00	39.50	40.80	40.30	30.19	34,600
7/4/2022	-0.40 / -0.97%	41.30	41.70	40.60	40.90	41.11	30.26	33,100
7/1/2022	-0.20 / -0.48%	41.50	42.50	40.70	41.30	41.07	30.56	48,400
6/30/2022	-1.00 / -2.35%	42.50	42.50	41.50	41.50	41.98	30.70	49,300
6/29/2022	-0.30 / -0.70%	42.60	42.75	42.40	42.50	42.47	31.44	13,600
6/28/2022	-0.40 / -0.93%	43.25	43.25	42.60	42.80	42.81	31.66	24,000
6/27/2022	0.00 / 0.00%	43.50	43.50	42.00	43.20	43.04	31.96	18,200
6/24/2022	-0.10 / -0.23%	43.40	44.00	42.95	43.20	43.42	31.96	58,200
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

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%