Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2021	+0.01 / +0.16%	6.10	6.30	5.91	6.13	6.15	6.13	605,213
9/30/2021	+0.06 / +0.99%	6.05	6.24	6.05	6.12	6.16	6.12	375,800
9/29/2021	+0.16 / +2.71%	5.96	6.06	5.90	6.06	5.98	6.06	403,100
9/28/2021	+0.15 / +2.61%	5.69	6.05	5.55	5.90	5.85	5.90	818,100
9/27/2021	-0.40 / -6.50%	5.84	6.10	5.74	5.75	5.86	5.75	994,600
9/24/2021	-0.41 / -6.25%	6.35	6.45	6.11	6.15	6.25	6.15	1,211,600
9/23/2021	-0.39 / -5.61%	7.31	7.31	6.54	6.56	6.96	6.56	2,312,800
9/22/2021	+0.45 / +6.92%	6.50	6.95	6.50	6.95	6.89	6.95	2,115,500
9/21/2021	+0.33 / +5.35%	6.09	6.55	6.00	6.50	6.29	6.50	1,481,300
9/20/2021	+0.40 / +6.93%	5.77	6.17	5.77	6.17	6.07	6.17	2,527,100
9/17/2021	+0.04 / +0.70%	5.72	5.82	5.60	5.77	5.75	5.77	585,500
9/16/2021	-0.13 / -2.22%	5.89	5.89	5.70	5.73	5.77	5.73	401,000
9/15/2021	+0.16 / +2.81%	5.80	6.00	5.70	5.86	5.84	5.86	860,800
9/14/2021	+0.17 / +3.07%	5.61	5.75	5.58	5.70	5.68	5.70	964,200
9/13/2021	+0.03 / +0.55%	5.60	5.60	5.50	5.53	5.56	5.53	420,900
9/10/2021	+0.07 / +1.29%	5.46	5.55	5.46	5.50	5.49	5.50	471,300
9/9/2021	-0.04 / -0.73%	5.42	5.52	5.41	5.43	5.46	5.43	254,200
9/8/2021	-0.07 / -1.26%	5.53	5.55	5.40	5.47	5.50	5.47	317,300
9/7/2021	-0.09 / -1.60%	5.73	5.78	5.50	5.54	5.68	5.54	534,800
9/6/2021	+0.16 / +2.93%	5.41	5.72	5.41	5.63	5.57	5.63	947,300
9/1/2021	+0.09 / +1.67%	5.37	5.50	5.33	5.47	5.39	5.47	493,300
8/31/2021	-0.10 / -1.82%	5.48	5.48	5.33	5.38	5.40	5.38	341,000
8/30/2021	+0.18 / +3.40%	5.38	5.56	5.30	5.48	5.44	5.48	325,100
8/27/2021	-0.02 / -0.38%	5.22	5.32	5.17	5.30	5.24	5.30	361,700
8/26/2021	-0.09 / -1.66%	5.49	5.49	5.16	5.32	5.34	5.32	292,800
8/25/2021	-0.13 / -2.35%	5.40	5.48	5.35	5.41	5.40	5.41	153,600
8/24/2021	-0.16 / -2.81%	5.70	5.70	5.42	5.54	5.58	5.54	246,700
8/23/2021	+0.04 / +0.71%	5.68	5.77	5.66	5.70	5.72	5.70	571,500
8/20/2021	+0.23 / +4.24%	5.42	5.70	5.40	5.66	5.57	5.66	961,300
8/19/2021	+0.04 / +0.74%	5.46	5.46	5.36	5.43	5.39	5.43	336,800

<<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	980,300	8.49	1.56%
ABS	67,000	3.91	1.30%
APC	800	6.60	0.00%
APH	214,000	6.44	1.58%
APP	0	7.90	0.00%
BMP	47,100	118.50	-0.84%
BRC	9,700	14.05	-0.35%
BRR	0	18.00	0.00%
CSV	428,700	37.40	0.40%