Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2018	-0.09 / -1.26%	7.14	7.14	6.95	7.05	7.04	6.13	98,850
10/22/2018	0.00 / 0.00%	7.01	7.18	7.01	7.14	7.08	6.21	111,840
10/19/2018	+0.12 / +1.71%	6.97	7.15	6.97	7.14	7.05	6.21	85,000
10/18/2018	-0.28 / -3.84%	7.30	7.30	7.02	7.02	7.15	6.10	92,370
10/17/2018	+0.02 / +0.27%	7.28	7.35	7.27	7.30	7.30	6.35	8,020
10/16/2018	+0.08 / +1.11%	7.30	7.35	7.21	7.28	7.25	6.33	20,540
10/15/2018	+0.15 / +2.13%	7.10	7.20	7.10	7.20	7.18	6.26	142,140
10/12/2018	+0.05 / +0.71%	6.85	7.10	6.85	7.05	7.01	6.13	60,350
10/11/2018	-0.20 / -2.78%	7.00	7.21	6.91	7.00	7.02	6.09	499,590
10/10/2018	-0.05 / -0.69%	7.25	7.29	7.17	7.20	7.21	6.26	128,870
10/9/2018	0.00 / 0.00%	7.25	7.27	7.20	7.25	7.24	6.30	70,610
10/8/2018	+0.15 / +2.11%	7.10	7.25	7.10	7.25	7.18	6.30	70,490
10/5/2018	0.00 / 0.00%	7.10	7.20	7.10	7.10	7.11	6.17	340,190
10/4/2018	-0.11 / -1.53%	7.21	7.35	7.10	7.10	7.14	6.17	442,180
10/3/2018	-0.14 / -1.90%	7.40	7.45	7.21	7.21	7.26	6.27	223,700
10/2/2018	+0.05 / +0.68%	7.30	7.38	7.30	7.35	7.33	6.39	83,590
10/1/2018	-0.18 / -2.41%	7.48	7.48	7.30	7.30	7.36	6.35	145,860
9/28/2018	-0.12 / -1.58%	7.60	7.60	7.45	7.48	7.54	6.50	127,500
9/27/2018	-0.64 / -7.77%	7.70	7.70	7.56	7.60	7.63	6.61	251,840
9/26/2018	+0.13 / +1.60%	8.13	8.55	8.13	8.24	8.43	6.41	1,885,100
9/25/2018	-0.06 / -0.73%	8.10	8.17	8.07	8.11	8.11	6.31	254,600
9/24/2018	-0.08 / -0.97%	8.25	8.29	7.90	8.17	8.15	6.36	117,890
9/21/2018	-0.13 / -1.55%	8.38	8.40	8.10	8.25	8.30	6.42	108,560
9/20/2018	0.00 / 0.00%	8.40	8.50	8.38	8.38	8.41	6.52	1,614,150
9/19/2018	+0.06 / +0.72%	8.30	8.49	8.30	8.38	8.40	6.52	2,358,200
9/18/2018	+0.32 / +4.00%	7.99	8.39	7.99	8.32	8.12	6.47	2,112,480
9/17/2018	0.00 / 0.00%	7.95	8.20	7.86	8.00	8.00	6.22	399,630
9/14/2018	0.00 / 0.00%	8.00	8.00	7.90	8.00	7.94	6.22	157,310
9/13/2018	0.00 / 0.00%	8.00	8.05	7.94	8.00	8.01	6.22	91,370
9/12/2018	0.00 / 0.00%	8.20	8.29	8.00	8.00	8.12	6.22	376,070

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%