Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2022	-0.31 / -6.78%	4.59	4.59	4.26	4.26	4.32	4.26	311,400
10/21/2022	-0.34 / -6.92%	4.91	4.91	4.57	4.57	4.62	4.57	270,600
10/20/2022	-0.06 / -1.21%	4.97	5.03	4.88	4.91	4.94	4.91	67,600
10/19/2022	-0.05 / -1.00%	5.08	5.08	4.90	4.97	4.96	4.97	58,900
10/18/2022	+0.03 / +0.60%	4.99	5.08	4.99	5.02	5.03	5.02	141,100
10/17/2022	-0.04 / -0.80%	5.03	5.03	4.68	4.99	4.88	4.99	116,300
10/14/2022	+0.10 / +2.03%	5.05	5.07	4.96	5.03	5.01	5.03	158,700
10/13/2022	0.00 / 0.00%	5.10	5.10	4.80	4.93	4.90	4.93	64,500
10/12/2022	+0.14 / +2.92%	4.79	5.00	4.76	4.93	4.84	4.93	136,400
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

<<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	315,300	8.52	0.24%
ABS	76,300	3.93	0.51%
APC	0	6.60	0.00%
APH	34,100	6.42	0.47%
APP	0	7.60	0.00%
BMP	14,700	119.60	0.50%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	595,300	37.20	-0.67%