Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2022	0.00 / 0.00%	40.95	40.95	40.20	40.60	40.50	30.04	70,200
8/23/2022	+0.70 / +1.75%	39.85	40.90	39.85	40.60	40.24	30.04	72,400
8/22/2022	-0.10 / -0.25%	40.00	40.25	39.00	39.90	39.87	29.52	130,200
8/19/2022	+0.10 / +0.25%	40.00	40.00	39.60	40.00	39.82	29.59	105,700
8/18/2022	-0.20 / -0.50%	40.10	40.30	39.85	39.90	39.99	29.52	88,100
8/17/2022	-0.70 / -1.72%	40.65	40.95	40.10	40.10	40.50	29.67	176,700
8/16/2022	-0.30 / -0.73%	41.35	41.35	40.45	40.80	40.71	30.19	158,400
8/15/2022	-0.35 / -0.84%	41.50	41.55	41.00	41.10	41.19	30.41	123,200
8/12/2022	+0.25 / +0.61%	41.00	42.00	40.90	41.45	41.37	30.67	156,500
8/11/2022	-1.15 / -2.72%	42.50	42.90	41.00	41.20	41.65	30.48	176,400
8/10/2022	+0.45 / +1.07%	41.90	42.70	41.90	42.35	42.26	31.33	259,700
8/9/2022	+0.65 / +1.58%	41.45	42.00	41.05	41.90	41.47	31.00	199,800
8/8/2022	-0.05 / -0.12%	41.60	42.00	41.20	41.25	41.48	30.52	145,600
8/5/2022	0.00 / 0.00%	41.10	41.80	41.10	41.30	41.34	30.56	75,600
8/4/2022	-0.20 / -0.48%	41.60	41.80	41.10	41.30	41.50	30.56	140,300
8/3/2022	+0.10 / +0.24%	41.90	42.25	41.30	41.50	41.77	30.70	145,000
8/2/2022	+0.70 / +1.72%	40.70	41.80	40.50	41.40	40.87	30.63	204,800
8/1/2022	0.00 / 0.00%	40.70	41.05	40.50	40.70	40.76	30.11	157,500
7/29/2022	+0.20 / +0.49%	40.90	41.50	40.50	40.70	40.96	30.11	69,700
7/28/2022	+1.00 / +2.53%	41.00	41.00	39.80	40.50	40.50	29.96	177,100
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

<<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%