Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2023	-0.30 / -1.11%	27.00	27.05	26.60	26.70	26.83	21.62	15,900
9/27/2023	-0.10 / -0.37%	26.80	27.10	26.50	27.00	26.81	21.86	18,700
9/26/2023	+0.05 / +0.18%	27.00	27.30	26.90	27.10	27.07	21.94	33,500
9/25/2023	-0.95 / -3.39%	28.00	28.20	27.05	27.05	27.77	21.90	31,900
9/22/2023	-0.40 / -1.41%	28.10	28.45	27.60	28.00	28.01	22.67	39,000
9/21/2023	-0.25 / -0.87%	28.65	28.70	28.40	28.40	28.55	22.99	18,300
9/20/2023	+0.25 / +0.88%	28.85	28.85	28.30	28.65	28.47	23.20	63,800
9/19/2023	-0.25 / -0.87%	28.85	28.85	28.40	28.40	28.57	22.99	31,600
9/18/2023	-0.05 / -0.17%	28.60	28.70	28.30	28.65	28.48	23.20	92,200
9/15/2023	-0.10 / -0.35%	28.80	29.20	28.65	28.70	28.75	23.24	25,100
9/14/2023	-0.65 / -2.21%	28.75	29.10	28.75	28.80	28.79	23.32	59,900
9/13/2023	0.00 / 0.00%	29.50	30.00	28.75	29.45	29.22	23.84	48,900
9/12/2023	+0.45 / +1.55%	28.75	29.50	28.75	29.45	29.19	23.84	37,000
9/11/2023	-1.25 / -4.13%	30.90	31.30	29.00	29.00	30.29	23.48	108,500
9/8/2023	+1.40 / +4.85%	28.70	30.30	28.60	30.25	30.03	24.49	175,000
9/7/2023	+0.05 / +0.17%	28.90	28.95	28.70	28.85	28.78	23.36	49,900
9/6/2023	+0.10 / +0.35%	28.70	28.80	28.50	28.80	28.71	23.32	28,000
9/5/2023	0.00 / 0.00%	28.80	28.90	28.60	28.70	28.73	23.24	22,100
8/31/2023	0.00 / 0.00%	28.90	29.00	28.60	28.70	28.74	23.24	27,700
8/30/2023	-0.10 / -0.35%	28.70	28.70	28.50	28.70	28.59	23.24	16,900
8/29/2023	0.00 / 0.00%	28.75	29.00	28.55	28.80	28.77	23.32	16,600
8/28/2023	0.00 / 0.00%	29.00	29.00	28.50	28.80	28.75	23.32	17,900
8/25/2023	-0.10 / -0.35%	28.55	28.80	28.35	28.80	28.48	23.32	28,300
8/24/2023	+0.05 / +0.17%	28.30	29.00	28.30	28.90	28.93	23.40	7,800
8/23/2023	-0.05 / -0.17%	28.90	28.90	28.00	28.85	28.06	23.36	115,200
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

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%