Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2024	-2.20 / -5.28%	41.00	41.20	39.00	39.50	39.96	31.98	42,400
8/13/2024	+0.05 / +0.12%	41.20	41.70	41.15	41.70	41.44	33.76	4,000
8/12/2024	+0.55 / +1.34%	41.20	41.65	41.20	41.65	41.55	33.72	13,100
8/9/2024	+1.85 / +4.71%	39.25	41.60	39.25	41.10	40.03	33.28	9,500
8/8/2024	-0.15 / -0.38%	39.35	39.35	39.00	39.25	39.26	31.78	6,700
8/7/2024	-0.10 / -0.25%	39.20	39.60	38.20	39.40	39.04	31.90	20,100
8/6/2024	+0.50 / +1.28%	38.20	39.65	37.55	39.50	38.38	31.98	37,600
8/5/2024	-1.00 / -2.50%	38.00	39.15	38.00	39.00	38.57	31.58	35,400
8/2/2024	-0.80 / -1.96%	38.90	40.00	38.90	40.00	39.37	32.39	28,000
8/1/2024	-2.25 / -5.23%	41.60	42.95	40.10	40.80	41.42	33.03	128,300
7/31/2024	-0.75 / -1.71%	42.10	44.00	42.10	43.05	42.70	34.85	10,600
7/30/2024	-0.20 / -0.45%	43.05	43.95	41.10	43.80	42.89	35.46	13,400
7/29/2024	-0.90 / -2.00%	44.50	44.50	43.65	44.00	44.00	35.62	43,000
7/26/2024	-0.10 / -0.22%	44.60	45.00	44.20	44.90	44.78	36.35	13,300
7/25/2024	-0.80 / -1.75%	45.80	46.00	44.95	45.00	45.06	36.43	11,700
7/24/2024	+0.20 / +0.44%	45.50	45.80	45.20	45.80	45.51	37.08	11,700
7/23/2024	-1.00 / -2.15%	46.20	46.30	45.60	45.60	46.07	36.92	36,900
7/22/2024	-0.30 / -0.64%	46.70	46.80	46.05	46.60	46.47	37.73	29,000
7/19/2024	+0.60 / +1.30%	45.90	46.95	45.90	46.90	46.68	37.97	40,400
7/18/2024	-0.70 / -1.49%	46.80	47.45	45.60	46.30	46.03	37.49	53,700
7/17/2024	-1.40 / -2.89%	48.50	48.90	46.10	47.00	47.24	38.05	145,700
7/16/2024	-0.20 / -0.41%	48.60	49.00	48.25	48.40	48.44	39.19	23,300
7/15/2024	+0.10 / +0.21%	48.40	48.60	48.35	48.60	48.50	39.35	24,700
7/12/2024	0.00 / 0.00%	48.50	48.60	48.25	48.50	48.44	39.27	35,800
7/11/2024	0.00 / 0.00%	48.30	48.50	48.25	48.50	48.42	39.27	17,000
7/10/2024	-0.15 / -0.31%	48.20	48.65	48.20	48.50	48.44	39.27	48,400
7/9/2024	-0.30 / -0.61%	48.95	49.00	48.40	48.65	48.64	39.39	72,900
7/8/2024	+0.55 / +1.14%	48.20	49.00	48.20	48.95	48.56	39.63	22,300
7/5/2024	-0.10 / -0.21%	48.50	48.50	48.30	48.40	48.40	39.19	18,000
7/4/2024	-0.30 / -0.61%	48.65	48.80	48.40	48.50	48.52	39.27	24,900

<<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%