Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2021	-2.80 / -5.19%	54.00	54.00	51.20	51.20	52.46	35.37	327,400
9/24/2021	-0.20 / -0.37%	54.10	54.40	53.50	54.00	53.93	37.31	137,900
9/23/2021	0.00 / 0.00%	54.60	55.80	54.20	54.20	54.87	37.45	333,400
9/22/2021	0.00 / 0.00%	54.20	54.60	53.10	54.20	53.69	37.45	269,000
9/21/2021	-1.70 / -3.04%	54.00	55.50	53.50	54.20	54.27	37.45	294,200
9/20/2021	-1.00 / -1.76%	57.40	57.40	55.50	55.90	56.50	38.62	229,800
9/17/2021	+0.80 / +1.43%	56.10	57.40	55.50	56.90	56.67	39.31	310,600
9/16/2021	-0.20 / -0.36%	56.30	56.60	55.90	56.10	56.24	38.76	214,600
9/15/2021	+0.30 / +0.54%	56.00	56.50	55.60	56.30	56.11	38.90	192,900
9/14/2021	-0.10 / -0.18%	55.20	56.30	55.20	56.00	55.76	38.69	133,400
9/13/2021	-0.70 / -1.23%	57.30	57.50	55.50	56.10	56.32	38.76	197,600
9/10/2021	-0.10 / -0.18%	57.20	57.80	56.60	56.80	57.17	39.24	258,600
9/9/2021	+1.20 / +2.15%	55.80	57.00	55.50	56.90	56.53	39.31	201,900
9/8/2021	-0.80 / -1.42%	56.00	57.00	55.00	55.70	55.88	38.48	205,900
9/7/2021	-1.80 / -3.09%	58.10	58.10	55.00	56.50	56.93	39.03	469,100
9/6/2021	+1.00 / +1.75%	58.50	58.50	57.80	58.30	58.31	40.28	450,200
9/1/2021	+0.60 / +1.06%	57.00	58.20	56.90	57.30	57.52	39.59	646,800
8/31/2021	+2.70 / +5.00%	54.40	57.10	53.50	56.70	56.00	39.17	913,900
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

<<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%