Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2022	+0.05 / +1.05%	4.94	4.95	4.74	4.79	4.83	4.79	290,700
10/10/2022	+0.10 / +2.16%	4.40	4.75	4.40	4.74	4.56	4.74	197,200
10/7/2022	-0.31 / -6.26%	4.95	4.95	4.61	4.64	4.69	4.64	306,200
10/6/2022	-0.22 / -4.26%	5.25	5.25	4.95	4.95	5.04	4.95	98,000
10/5/2022	+0.15 / +2.99%	5.30	5.30	5.06	5.17	5.13	5.17	146,200
10/4/2022	-0.09 / -1.76%	5.30	5.30	4.90	5.02	5.12	5.02	142,600
10/3/2022	-0.29 / -5.37%	5.40	5.60	5.11	5.11	5.35	5.11	90,700
9/30/2022	+0.03 / +0.56%	5.35	5.40	5.19	5.40	5.26	5.40	193,900
9/29/2022	+0.02 / +0.37%	5.50	5.58	5.35	5.37	5.48	5.37	146,500
9/28/2022	-0.15 / -2.73%	5.62	5.62	5.33	5.35	5.44	5.35	135,600
9/27/2022	-0.13 / -2.31%	5.64	5.67	5.50	5.50	5.59	5.50	123,300
9/26/2022	-0.25 / -4.25%	5.80	5.86	5.50	5.63	5.62	5.63	165,900
9/23/2022	+0.08 / +1.38%	5.80	6.00	5.80	5.88	5.92	5.88	165,300
9/22/2022	+0.01 / +0.17%	5.79	5.85	5.76	5.80	5.80	5.80	169,900
9/21/2022	+0.02 / +0.35%	5.73	5.84	5.72	5.79	5.78	5.79	62,400
9/20/2022	-0.03 / -0.52%	5.80	5.82	5.68	5.77	5.74	5.77	179,600
9/19/2022	-0.15 / -2.52%	5.99	5.99	5.72	5.80	5.78	5.80	212,300
9/16/2022	-0.11 / -1.82%	6.06	6.06	5.94	5.95	5.98	5.95	204,300
9/15/2022	+0.01 / +0.17%	6.11	6.15	6.02	6.06	6.07	6.06	124,900
9/14/2022	-0.09 / -1.47%	5.90	6.10	5.90	6.05	6.02	6.05	120,100
9/13/2022	-0.03 / -0.49%	6.15	6.28	6.06	6.14	6.17	6.14	170,700
9/12/2022	+0.04 / +0.65%	6.29	6.30	6.13	6.17	6.18	6.17	220,100
9/9/2022	0.00 / 0.00%	6.13	6.14	6.00	6.13	6.07	6.13	213,700
9/8/2022	0.00 / 0.00%	6.13	6.30	5.93	6.13	6.09	6.13	220,900
9/7/2022	-0.21 / -3.31%	6.20	6.33	6.13	6.13	6.24	6.13	259,400
9/6/2022	+0.04 / +0.63%	6.30	6.39	6.30	6.34	6.34	6.34	213,900
9/5/2022	-0.04 / -0.63%	6.34	6.47	6.30	6.30	6.38	6.30	204,300
8/31/2022	-0.06 / -0.94%	6.22	6.40	6.22	6.34	6.33	6.34	212,600
8/30/2022	-0.09 / -1.39%	6.56	6.57	6.37	6.40	6.43	6.40	135,900
8/29/2022	-0.01 / -0.15%	6.45	6.50	6.16	6.49	6.27	6.49	516,100

<<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	433,200	8.51	0.12%
ABS	124,500	3.91	0.00%
APC	200	6.70	1.52%
APH	154,800	6.38	-0.16%
APP	0	7.60	0.00%
BMP	57,000	121.10	1.76%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	956,900	37.20	-0.67%