Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2022	-0.20 / -5.28%	3.90	3.90	3.53	3.59	3.63	3.59	122,900
11/9/2022	+0.01 / +0.26%	3.78	3.93	3.78	3.79	3.83	3.79	102,900
11/8/2022	-0.02 / -0.53%	3.79	3.89	3.60	3.78	3.70	3.78	89,900
11/7/2022	-0.27 / -6.63%	4.00	4.05	3.79	3.80	3.87	3.80	103,900
11/4/2022	-0.02 / -0.49%	4.18	4.30	3.95	4.07	4.02	4.07	239,200
11/3/2022	+0.01 / +0.25%	4.17	4.17	4.05	4.09	4.08	4.09	132,300
11/2/2022	+0.04 / +0.99%	4.05	4.18	4.05	4.08	4.10	4.08	64,200
11/1/2022	+0.02 / +0.50%	4.10	4.14	4.00	4.04	4.10	4.04	183,400
10/31/2022	-0.14 / -3.37%	4.15	4.17	3.95	4.02	4.04	4.02	161,100
10/28/2022	0.00 / 0.00%	4.20	4.30	4.14	4.16	4.20	4.16	100,200
10/27/2022	+0.09 / +2.21%	4.20	4.20	4.00	4.16	4.10	4.16	132,800
10/26/2022	-0.03 / -0.73%	4.30	4.30	4.05	4.07	4.11	4.07	87,400
10/25/2022	-0.16 / -3.76%	4.25	4.30	3.97	4.10	4.07	4.10	269,600
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

<<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	370,200	8.51	0.12%
ABS	77,800	3.93	0.51%
APC	0	6.60	0.00%
APH	61,100	6.40	0.16%
APP	0	7.60	0.00%
BMP	19,900	119.50	0.42%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	735,700	37.15	-0.80%