Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2017	-0.65 / -6.10%	10.55	10.65	9.98	10.00	10.18	7.78	961,222
10/20/2017	-0.30 / -2.74%	10.90	10.95	10.65	10.65	10.75	8.28	956,742
10/19/2017	-0.20 / -1.79%	11.15	11.15	10.80	10.95	10.90	8.52	862,552
10/18/2017	0.00 / 0.00%	11.00	11.20	11.00	11.15	11.12	8.67	875,442
10/17/2017	-0.15 / -1.33%	11.30	11.35	10.70	11.15	11.08	8.67	958,592
10/16/2017	-0.20 / -1.74%	11.45	11.50	11.30	11.30	11.37	8.79	780,992
10/13/2017	-1.10 / -8.73%	11.65	11.70	11.45	11.50	11.57	8.95	798,852
10/12/2017	-0.05 / -0.40%	12.60	12.75	12.55	12.60	12.62	8.96	1,012,032
10/11/2017	-0.10 / -0.78%	12.70	12.75	12.55	12.65	12.62	9.00	1,077,992
10/10/2017	-0.10 / -0.78%	12.70	12.85	12.60	12.75	12.66	9.07	988,922
10/9/2017	+0.20 / +1.58%	12.75	12.85	12.65	12.85	12.74	9.14	1,102,662
10/6/2017	-0.15 / -1.17%	13.15	13.15	12.65	12.65	12.79	9.00	1,362,802
10/5/2017	-0.20 / -1.54%	13.05	13.10	12.80	12.80	12.89	9.11	1,515,472
10/4/2017	+0.05 / +0.39%	13.15	13.25	12.95	13.00	13.08	9.25	1,277,592
10/3/2017	-0.05 / -0.38%	12.95	13.05	12.70	12.95	12.92	9.21	1,240,772
10/2/2017	-0.15 / -1.14%	13.05	13.35	12.95	13.00	13.16	9.25	1,173,882
9/29/2017	-0.05 / -0.38%	13.05	13.15	13.00	13.15	13.07	9.36	983,402
9/28/2017	-0.05 / -0.38%	13.15	13.25	13.00	13.20	13.14	9.39	1,060,712
9/27/2017	+0.10 / +0.76%	13.15	13.25	13.10	13.25	13.16	9.43	1,306,682
9/26/2017	-0.25 / -1.87%	13.30	13.40	13.05	13.15	13.15	9.36	238,770
9/25/2017	+0.55 / +4.28%	12.85	13.40	12.85	13.40	13.16	9.53	635,740
9/22/2017	0.00 / 0.00%	12.85	12.90	12.80	12.85	12.84	9.14	157,820
9/21/2017	0.00 / 0.00%	12.85	12.95	12.80	12.85	12.88	9.14	125,610
9/20/2017	-0.05 / -0.39%	12.90	12.95	12.80	12.85	12.85	9.14	175,970
9/19/2017	-0.05 / -0.39%	12.95	13.00	12.85	12.90	12.92	9.18	199,020
9/18/2017	+0.05 / +0.39%	12.90	13.00	12.90	12.95	12.93	9.21	208,190
9/15/2017	-0.05 / -0.39%	12.95	13.00	12.90	12.90	12.95	9.18	117,260
9/14/2017	+0.05 / +0.39%	13.00	13.10	12.90	12.95	13.01	9.21	236,640
9/13/2017	0.00 / 0.00%	12.90	13.00	12.80	12.90	12.87	9.18	277,240
9/12/2017	0.00 / 0.00%	12.80	13.00	12.80	12.90	12.90	9.18	110,030

<<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	385,500	8.53	0.35%
ABS	124,300	3.91	0.00%
APC	0	6.60	0.00%
APH	67,800	6.40	0.16%
APP	0	7.60	0.00%
BMP	22,400	119.90	0.76%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	788,500	37.15	-0.80%