Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	-0.11 / -1.19%	9.30	9.30	9.09	9.15	9.14	7.12	545,920
1/29/2018	+0.06 / +0.65%	9.40	9.40	9.20	9.26	9.28	7.20	297,950
1/26/2018	-0.06 / -0.65%	9.26	9.46	9.18	9.20	9.26	7.16	272,680
1/25/2018	-0.20 / -2.11%	9.32	9.54	9.26	9.26	9.32	7.20	282,370
1/22/2018	0.00 / 0.00%	9.46	9.53	9.43	9.46	9.47	7.36	141,110
1/19/2018	+0.01 / +0.11%	9.45	9.63	9.45	9.46	9.54	7.36	304,340
1/18/2018	0.00 / 0.00%	9.32	9.45	9.25	9.45	9.37	7.35	437,360
1/17/2018	-0.33 / -3.37%	9.78	9.80	9.40	9.45	9.61	7.35	590,280
1/16/2018	-0.32 / -3.17%	10.10	10.10	9.76	9.78	9.86	7.61	664,340
1/15/2018	-0.20 / -1.94%	10.10	10.30	10.00	10.10	10.14	7.86	607,070
1/12/2018	+0.40 / +4.04%	10.00	10.40	9.90	10.30	10.17	8.01	1,459,900
1/11/2018	+0.60 / +6.45%	9.30	9.90	9.30	9.90	9.65	7.70	1,859,450
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

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%