Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	+1.10 / +6.71%	17.50	17.50	16.40	17.50	17.16	17.50	3,350,200
11/23/2021	+1.05 / +6.84%	15.00	16.40	14.50	16.40	15.63	16.40	1,946,600
11/22/2021	+0.20 / +1.32%	16.20	16.20	15.00	15.35	15.83	15.35	7,053,000
11/19/2021	+0.95 / +6.69%	15.15	15.15	13.25	15.15	14.94	15.15	2,144,100
11/18/2021	+0.90 / +6.77%	14.20	14.20	14.20	14.20	14.20	14.20	2,375,800
11/17/2021	+0.85 / +6.83%	12.70	13.30	12.60	13.30	13.06	13.30	2,356,300
11/16/2021	+0.80 / +6.87%	12.45	12.45	12.45	12.45	12.45	12.45	5,494,200
11/15/2021	+0.75 / +6.88%	11.65	11.65	11.65	11.65	11.65	11.65	393,600
11/12/2021	+0.70 / +6.86%	10.90	10.90	10.45	10.90	10.84	10.90	4,959,400
11/11/2021	+0.66 / +6.92%	10.20	10.20	10.20	10.20	10.20	10.20	1,121,800
11/10/2021	+0.62 / +6.95%	9.54	9.54	9.54	9.54	9.54	9.54	559,100
11/9/2021	+0.58 / +6.95%	8.92	8.92	8.92	8.92	8.92	8.92	614,200
11/8/2021	+0.54 / +6.92%	8.15	8.34	8.10	8.34	8.31	8.34	1,748,500
11/5/2021	+0.09 / +1.17%	7.56	7.84	7.56	7.80	7.67	7.80	1,387,500
11/4/2021	+0.06 / +0.78%	7.80	7.85	7.63	7.71	7.73	7.71	1,371,900
11/3/2021	+0.41 / +5.66%	7.30	7.74	7.26	7.65	7.63	7.65	2,791,100
11/2/2021	+0.19 / +2.70%	7.15	7.24	7.08	7.24	7.16	7.24	1,349,400
11/1/2021	+0.27 / +3.98%	6.83	7.20	6.80	7.05	6.99	7.05	1,702,300
10/29/2021	+0.01 / +0.15%	6.74	6.78	6.55	6.78	6.66	6.78	922,100
10/28/2021	+0.04 / +0.59%	6.80	6.93	6.73	6.77	6.80	6.77	927,600
10/27/2021	+0.21 / +3.22%	6.60	6.79	6.60	6.73	6.71	6.73	1,272,100
10/26/2021	+0.02 / +0.31%	6.55	6.55	6.40	6.52	6.50	6.52	792,400
10/25/2021	+0.14 / +2.20%	6.40	6.58	6.36	6.50	6.50	6.50	1,151,600
10/22/2021	-0.05 / -0.78%	6.39	6.41	6.28	6.36	6.35	6.36	594,800
10/21/2021	+0.01 / +0.16%	6.48	6.50	6.36	6.41	6.41	6.41	605,100
10/20/2021	+0.30 / +4.92%	6.10	6.50	6.10	6.40	6.31	6.40	1,178,400
10/19/2021	-0.03 / -0.49%	6.09	6.16	6.05	6.10	6.09	6.10	559,700
10/18/2021	-0.04 / -0.65%	6.16	6.18	6.02	6.13	6.11	6.13	683,700
10/15/2021	-0.05 / -0.80%	6.25	6.30	6.16	6.17	6.21	6.17	313,700
10/14/2021	+0.07 / +1.14%	6.15	6.31	6.15	6.22	6.23	6.22	469,900

<<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
04/10	DAG: Change in personnel
19/09	DAG: Handling violations for DAG shares
18/09	DAG: Information related to the audited financial statements in 2023
18/09	DAG: DAG put into warning status

More News

Related Companies

	Volume	Price	Change
AAA	1,088,800	9.43	-0.21%
ABS	84,700	4.21	-0.24%
APC	1,600	6.60	-2.94%
APH	699,700	6.33	-0.16%
APP	50,400	4.70	14.63%
BMP	104,200	115.80	-0.34%
BRC	11,200	13.00	1.56%
BRR	1,200	18.10	-0.55%
CSV	849,600	38.10	-0.26%