Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2024	+1.80 / +4.03%	45.00	47.00	44.80	46.50	46.39	37.65	135,500
9/26/2024	+0.25 / +0.56%	44.75	44.80	44.40	44.70	44.61	36.19	42,000
9/25/2024	+0.95 / +2.18%	43.50	45.00	43.50	44.45	44.29	35.99	39,100
9/24/2024	+1.05 / +2.47%	43.35	43.50	42.75	43.50	43.33	35.22	59,600
9/23/2024	+0.15 / +0.35%	42.45	42.90	42.30	42.45	42.48	34.37	23,500
9/20/2024	+0.15 / +0.36%	42.65	42.80	42.30	42.30	42.45	34.25	58,600
9/19/2024	-0.35 / -0.82%	42.50	42.50	42.00	42.15	42.28	34.13	25,400
9/18/2024	+0.30 / +0.71%	42.10	43.00	42.10	42.50	42.62	34.41	59,800
9/17/2024	+0.10 / +0.24%	42.15	42.20	41.90	42.20	42.03	34.17	47,300
9/16/2024	+2.10 / +5.25%	40.40	42.20	40.30	42.10	41.73	34.09	175,400
9/13/2024	0.00 / 0.00%	40.00	40.00	39.85	40.00	39.99	32.39	37,400
9/12/2024	-0.20 / -0.50%	40.20	40.20	39.90	40.00	40.11	32.39	36,400
9/11/2024	+0.30 / +0.75%	40.00	40.20	39.85	40.20	39.92	32.55	5,500
9/10/2024	-0.50 / -1.24%	41.20	41.20	39.90	39.90	40.09	32.30	45,700
9/9/2024	+0.30 / +0.75%	40.05	40.40	40.00	40.40	40.04	32.71	37,400
9/6/2024	0.00 / 0.00%	40.25	40.25	40.05	40.10	40.12	32.47	58,600
9/5/2024	-0.05 / -0.12%	40.15	40.20	40.00	40.10	40.11	32.47	31,500
9/4/2024	+0.05 / +0.12%	39.90	40.45	39.90	40.15	40.15	32.51	58,900
8/30/2024	+0.15 / +0.38%	40.90	40.90	39.80	40.10	40.06	32.47	28,100
8/29/2024	+0.30 / +0.76%	39.65	39.95	39.65	39.95	39.73	32.34	11,800
8/28/2024	-0.15 / -0.38%	39.55	39.80	39.50	39.65	39.66	32.10	17,300
8/27/2024	+0.05 / +0.13%	39.60	39.80	39.55	39.80	39.59	32.22	8,100
8/26/2024	-0.40 / -1.00%	40.10	40.10	39.45	39.75	39.81	32.18	43,600
8/23/2024	-0.20 / -0.50%	40.10	40.50	39.95	40.15	40.17	32.51	48,000
8/22/2024	+0.05 / +0.12%	40.30	40.90	40.10	40.35	40.47	32.67	46,000
8/21/2024	+0.35 / +0.88%	39.90	41.00	39.90	40.30	40.34	32.63	159,500
8/20/2024	+0.15 / +0.38%	39.10	40.50	39.10	39.95	40.15	32.34	38,700
8/19/2024	-0.20 / -0.50%	40.85	40.85	39.50	39.80	39.94	32.22	14,800
8/16/2024	0.00 / 0.00%	39.00	40.00	38.45	40.00	39.35	32.39	28,700
8/15/2024	+0.50 / +1.27%	41.20	41.20	38.80	40.00	39.89	32.39	13,900

<<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%