Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2022	-0.30 / -0.90%	33.50	33.80	33.20	33.20	33.33	24.56	24,700
9/28/2022	0.00 / 0.00%	33.20	33.50	33.00	33.50	33.10	24.78	52,900
9/27/2022	+0.20 / +0.60%	33.50	33.80	33.25	33.50	33.44	24.78	42,800
9/26/2022	-1.90 / -5.40%	35.20	35.20	33.10	33.30	33.79	24.64	122,700
9/23/2022	-0.40 / -1.12%	35.60	35.60	35.15	35.20	35.26	26.04	38,800
9/22/2022	+0.20 / +0.56%	35.20	35.60	35.00	35.60	35.41	26.34	34,300
9/21/2022	+0.40 / +1.14%	35.00	35.40	35.00	35.40	35.19	26.19	49,700
9/20/2022	+0.35 / +1.01%	34.95	35.30	34.70	35.00	34.92	25.89	49,200
9/19/2022	-2.20 / -5.97%	36.75	36.75	34.65	34.65	35.48	25.64	152,000
9/16/2022	-0.15 / -0.41%	37.00	37.00	36.60	36.85	36.80	27.26	38,400
9/15/2022	-0.10 / -0.27%	37.80	37.80	37.00	37.00	37.23	27.37	46,400
9/14/2022	-0.45 / -1.20%	37.30	37.70	36.50	37.10	37.02	27.45	61,500
9/13/2022	+0.10 / +0.27%	38.00	38.00	37.20	37.55	37.51	27.78	59,900
9/12/2022	+0.45 / +1.22%	37.50	37.90	37.05	37.45	37.39	27.71	53,400
9/9/2022	-0.40 / -1.07%	37.40	37.85	35.60	37.00	37.12	27.37	106,000
9/8/2022	-0.60 / -1.58%	38.25	38.25	37.35	37.40	37.66	27.67	142,100
9/7/2022	-0.85 / -2.19%	38.85	38.85	38.00	38.00	38.40	28.11	101,100
9/6/2022	-0.10 / -0.26%	38.95	39.20	38.80	38.85	38.98	28.74	85,700
9/5/2022	0.00 / 0.00%	38.85	39.40	38.85	38.95	39.00	28.82	59,100
8/31/2022	-0.35 / -0.89%	39.20	39.30	38.80	38.95	39.01	28.82	70,900
8/30/2022	-0.10 / -0.25%	39.80	39.80	38.85	39.30	39.10	29.08	175,100
8/29/2022	-0.70 / -1.75%	39.90	39.90	38.40	39.40	39.12	29.15	159,400
8/26/2022	-0.35 / -0.87%	40.65	40.75	40.00	40.10	40.26	29.67	138,800
8/25/2022	-0.15 / -0.37%	40.80	40.80	40.20	40.45	40.47	29.93	77,700
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

<<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	502,200	6.80	0.00%
AGG	71,700	14.95	0.34%
API	171,100	7.40	1.37%
ASM	143,200	8.63	0.23%
BCR	225,400	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%