Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2021	+1.00 / +1.89%	53.30	54.20	52.80	54.00	53.41	37.31	142,400
8/27/2021	+1.50 / +2.91%	51.10	53.00	51.00	53.00	51.73	36.62	99,800
8/26/2021	+0.30 / +0.59%	51.20	51.90	51.20	51.50	51.55	35.58	177,000
8/25/2021	+0.20 / +0.39%	51.00	51.30	50.30	51.20	50.74	35.37	93,600
8/24/2021	-0.60 / -1.16%	51.60	52.20	50.30	51.00	50.99	35.24	194,200
8/23/2021	-1.50 / -2.82%	52.40	53.20	51.60	51.60	52.42	35.65	236,100
8/20/2021	-1.50 / -2.75%	55.00	56.00	51.00	53.10	53.77	36.69	452,100
8/19/2021	+0.10 / +0.18%	54.60	55.30	54.20	54.60	54.55	37.72	262,000
8/18/2021	+0.10 / +0.18%	55.50	56.30	55.50	56.00	55.85	37.65	185,300
8/17/2021	-1.10 / -1.93%	56.90	56.90	55.60	55.90	56.20	37.59	159,400
8/16/2021	+2.40 / +4.40%	55.00	57.90	55.00	57.00	56.72	38.33	613,900
8/13/2021	+0.90 / +1.68%	54.00	54.60	53.60	54.60	54.01	36.71	178,400
8/12/2021	-0.50 / -0.92%	53.60	54.50	53.40	53.70	53.73	36.11	180,900
8/11/2021	-0.70 / -1.28%	55.00	55.00	54.20	54.20	54.48	36.44	149,700
8/10/2021	+0.70 / +1.29%	54.60	55.20	54.30	54.90	54.68	36.91	213,100
8/9/2021	+0.80 / +1.50%	53.40	54.50	53.30	54.20	53.98	36.44	185,500
8/6/2021	+0.50 / +0.95%	53.00	54.00	52.40	53.40	53.13	35.90	285,600
8/5/2021	+0.30 / +0.57%	52.60	53.20	51.50	52.90	52.80	35.57	97,000
8/4/2021	-0.10 / -0.19%	53.00	53.30	52.20	52.60	52.94	35.37	114,100
8/3/2021	+1.70 / +3.33%	51.70	52.70	51.30	52.70	51.97	35.43	205,300
8/2/2021	+0.10 / +0.20%	50.80	52.00	50.80	51.00	51.29	34.29	230,900
7/30/2021	+0.30 / +0.59%	50.60	51.50	50.50	50.90	50.98	34.22	120,200
7/29/2021	-0.30 / -0.59%	51.00	51.00	50.40	50.60	50.62	34.02	77,200
7/28/2021	+0.30 / +0.59%	50.40	50.90	50.30	50.90	50.61	34.22	77,300
7/27/2021	0.00 / 0.00%	51.00	51.10	50.50	50.60	50.84	34.02	105,300
7/26/2021	+0.30 / +0.60%	50.10	50.80	50.00	50.60	50.35	34.02	115,200
7/23/2021	-0.50 / -0.98%	51.10	51.10	50.20	50.30	50.54	33.82	78,100
7/22/2021	+0.85 / +1.70%	49.80	51.00	49.80	50.80	50.72	34.16	122,700
7/21/2021	-0.65 / -1.28%	50.90	50.90	49.80	49.95	50.10	33.59	60,400
7/20/2021	+1.25 / +2.53%	49.30	50.60	49.20	50.60	49.74	34.02	111,600

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%