Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2018	+0.11 / +1.20%	9.22	9.30	9.19	9.30	9.25	7.23	489,660
1/9/2018	+0.08 / +0.88%	9.20	9.30	9.10	9.19	9.14	7.15	616,680
1/8/2018	-0.07 / -0.76%	9.19	9.20	9.11	9.11	9.15	7.09	182,650
1/5/2018	-0.07 / -0.76%	9.27	9.28	9.17	9.18	9.22	7.14	118,100
1/4/2018	+0.11 / +1.20%	9.16	9.28	9.10	9.25	9.20	7.20	364,250
1/3/2018	-0.04 / -0.44%	9.17	9.21	9.10	9.14	9.17	7.11	322,470
1/2/2018	-0.02 / -0.22%	9.29	9.30	9.13	9.18	9.17	7.14	169,370
12/29/2017	-0.03 / -0.33%	9.30	9.30	8.65	9.20	9.17	7.16	376,660
12/28/2017	+0.05 / +0.54%	9.20	9.24	9.18	9.23	9.20	7.18	187,630
12/27/2017	0.00 / 0.00%	9.19	9.25	9.16	9.18	9.18	7.14	201,670
12/26/2017	+0.02 / +0.22%	9.16	9.26	9.16	9.18	9.19	7.14	163,800
12/25/2017	0.00 / 0.00%	9.22	9.30	9.15	9.16	9.20	7.13	140,270
12/22/2017	-0.12 / -1.29%	9.25	9.40	9.15	9.16	9.21	7.13	218,510
12/21/2017	-0.12 / -1.28%	9.69	9.69	9.26	9.28	9.41	7.22	211,350
12/20/2017	-0.12 / -1.26%	9.50	9.52	9.39	9.40	9.42	7.31	448,630
12/19/2017	-0.14 / -1.45%	9.68	9.70	9.41	9.52	9.59	7.41	302,190
12/18/2017	+0.29 / +3.09%	9.40	9.66	9.40	9.66	9.57	7.51	937,580
12/15/2017	+0.17 / +1.85%	9.21	9.58	9.21	9.37	9.37	7.29	629,090
12/14/2017	+0.14 / +1.55%	9.06	9.22	9.06	9.20	9.15	7.16	242,070
12/13/2017	-0.08 / -0.88%	9.14	9.15	9.01	9.06	9.06	7.05	249,670
12/12/2017	-0.02 / -0.22%	9.17	9.17	8.96	9.14	9.06	7.11	520,820
12/11/2017	-0.15 / -1.61%	9.26	9.30	9.14	9.16	9.17	7.13	272,250
12/8/2017	-0.04 / -0.43%	9.32	9.35	9.28	9.31	9.31	7.24	339,020
12/7/2017	-0.09 / -0.95%	9.40	9.47	9.35	9.35	9.39	7.27	380,820
12/6/2017	-0.08 / -0.84%	9.58	9.58	9.30	9.44	9.46	7.34	221,260
12/5/2017	-0.12 / -1.24%	9.65	9.65	9.50	9.52	9.58	7.41	527,540
12/4/2017	+0.01 / +0.10%	9.63	9.68	9.56	9.64	9.62	7.50	337,790
12/1/2017	+0.03 / +0.31%	9.68	9.70	9.56	9.63	9.64	7.49	350,730
11/30/2017	0.00 / 0.00%	9.62	9.70	9.52	9.60	9.61	7.47	415,520
11/29/2017	-0.18 / -1.84%	9.73	9.80	9.50	9.60	9.62	7.47	378,380

<<Previous 30 days Next 30 days>>

DAG News

01/11	DAG: CBTT Nghị quyết HĐQT thông qua chủ trương hợp tác với CTCP Đầu tư Nhựa Đông Á
17/10	DAG: Decision on delisting of stock
11/10	DAG: Information on mandatory delisting
07/10	DAG: Handling violations for DAG shares
07/10	DAG: DAG changed from warning to supervision status

More News

Related Companies

	Volume	Price	Change
AAA	1,550,800	8.49	0.12%
ABS	385,300	3.90	1.30%
APC	1,800	6.60	0.00%
APH	496,400	6.37	-0.47%
APP	11,900	8.50	2.41%
BMP	163,700	125.00	-1.42%
BRC	35,800	13.90	1.83%
BRR	0	18.10	0.00%
CSV	6,594,000	40.35	6.46%