Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2023	+0.50 / +1.76%	28.00	29.00	27.90	28.90	28.81	23.40	66,000
8/21/2023	+0.60 / +2.16%	27.80	28.40	27.60	28.40	27.96	22.99	67,600
8/18/2023	-2.00 / -6.71%	29.45	29.80	27.80	27.80	28.99	22.51	72,600
8/17/2023	+0.20 / +0.68%	29.70	29.80	29.40	29.80	29.57	24.13	64,800
8/16/2023	+0.10 / +0.34%	29.60	29.75	29.40	29.60	29.54	23.96	35,700
8/15/2023	0.00 / 0.00%	29.30	29.50	29.30	29.50	29.38	23.88	16,100
8/14/2023	+0.50 / +1.72%	28.90	29.50	28.90	29.50	29.17	23.88	21,600
8/11/2023	-0.70 / -2.36%	29.65	29.70	28.80	29.00	29.33	23.48	65,900
8/10/2023	-0.40 / -1.33%	30.10	30.20	29.70	29.70	29.88	24.05	36,000
8/9/2023	-0.30 / -0.99%	30.35	30.35	30.10	30.10	30.19	24.37	42,500
8/8/2023	+0.15 / +0.50%	30.25	30.45	30.05	30.40	30.22	24.61	26,000
8/7/2023	+0.55 / +1.85%	29.80	30.50	29.70	30.25	30.19	24.49	69,800
8/4/2023	0.00 / 0.00%	29.70	29.90	29.55	29.70	29.69	24.05	96,500
8/3/2023	+0.05 / +0.17%	29.60	29.70	29.40	29.70	29.61	24.05	31,400
8/2/2023	-0.05 / -0.17%	29.40	29.70	29.35	29.65	29.52	24.01	31,100
8/1/2023	0.00 / 0.00%	29.70	29.90	29.50	29.70	29.68	24.05	33,000
7/31/2023	-0.05 / -0.17%	29.35	30.00	29.35	29.70	29.65	24.05	24,500
7/28/2023	+0.40 / +1.36%	29.50	30.00	29.35	29.75	29.72	24.09	35,700
7/27/2023	-0.75 / -2.49%	30.10	30.20	29.30	29.35	29.69	23.76	93,500
7/26/2023	+0.10 / +0.33%	30.40	30.50	30.05	30.10	30.20	24.37	26,100
7/25/2023	-0.75 / -2.44%	30.50	30.50	30.00	30.00	30.24	24.29	131,500
7/24/2023	+0.35 / +1.15%	31.00	31.20	30.45	30.75	30.61	24.90	91,200
7/21/2023	-0.25 / -0.82%	30.65	30.70	30.30	30.40	30.46	24.61	107,500
7/20/2023	-0.95 / -3.01%	31.35	31.35	30.65	30.65	30.91	24.82	59,800
7/19/2023	-0.20 / -0.63%	31.80	32.10	31.30	31.60	31.67	25.58	122,200
7/18/2023	-0.05 / -0.14%	35.00	35.00	34.60	34.80	34.79	25.75	219,900
7/17/2023	+0.05 / +0.14%	35.10	35.20	34.60	34.85	34.92	25.78	171,500
7/14/2023	+0.20 / +0.58%	34.60	35.00	34.50	34.80	34.75	25.75	66,400
7/13/2023	-0.40 / -1.14%	35.00	35.25	34.30	34.60	34.71	25.60	85,200
7/12/2023	-0.40 / -1.13%	35.40	35.60	34.30	35.00	35.11	25.89	49,100

<<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	2,616,800	7.40	8.82%
AGG	191,600	14.90	-1.00%
API	1,619,700	8.00	9.59%
ASM	672,900	8.70	0.00%
BCR	812,300	5.00	0.00%
BII	0	0.70	0.00%
BVL	1,600	9.80	-6.67%
C21	0	17.70	0.00%
CCI	0	24.00	0.00%