Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2016	-0.50 / -3.21%	15.65	15.70	15.05	15.10	15.34	9.89	262,080
11/28/2016	+0.05 / +0.32%	15.55	15.70	15.20	15.60	15.51	10.22	503,050
11/25/2016	-0.20 / -1.27%	15.85	15.90	15.55	15.55	15.75	10.18	530,760
11/24/2016	+0.10 / +0.64%	15.70	16.10	15.65	15.75	15.87	10.31	1,157,200
11/23/2016	+0.75 / +5.03%	15.00	15.85	15.00	15.65	15.57	10.25	1,101,300
11/22/2016	0.00 / 0.00%	14.95	14.95	14.80	14.90	14.88	9.76	276,700
11/21/2016	-0.10 / -0.67%	15.00	15.05	14.85	14.90	14.95	9.76	237,290
11/18/2016	0.00 / 0.00%	15.10	15.10	14.85	15.00	14.94	9.82	99,850
11/17/2016	-0.10 / -0.66%	15.10	15.15	14.90	15.00	14.98	9.82	97,170
11/16/2016	0.00 / 0.00%	15.15	15.25	15.05	15.10	15.15	9.89	230,810
11/15/2016	+0.25 / +1.68%	14.80	15.20	14.80	15.10	15.07	9.89	356,540
11/14/2016	-0.05 / -0.34%	14.80	15.00	14.65	14.85	14.78	9.72	260,450
11/11/2016	-0.15 / -1.00%	15.00	15.10	14.80	14.90	14.85	9.76	133,480
11/10/2016	+0.25 / +1.69%	15.00	15.15	15.00	15.05	15.02	9.86	121,610
11/9/2016	-0.20 / -1.33%	15.00	15.00	14.00	14.80	14.69	9.69	577,950
11/8/2016	0.00 / 0.00%	15.10	15.20	15.00	15.00	15.02	9.82	188,300
11/7/2016	0.00 / 0.00%	15.00	15.20	15.00	15.00	15.02	9.82	162,970
11/4/2016	-0.15 / -0.99%	15.20	15.20	15.00	15.00	15.03	9.82	184,130
11/3/2016	-0.25 / -1.62%	15.10	15.35	15.00	15.15	15.16	9.92	232,450
11/2/2016	-0.05 / -0.32%	15.20	15.50	15.20	15.40	15.39	10.08	436,750
11/1/2016	+0.20 / +1.31%	15.15	15.50	15.15	15.45	15.34	10.12	259,570
10/31/2016	+0.35 / +2.35%	14.80	15.35	14.80	15.25	15.13	9.99	244,460
10/28/2016	+0.05 / +0.34%	15.05	15.05	14.80	14.90	14.88	9.76	1,442,860
10/27/2016	-0.05 / -0.34%	14.80	15.10	14.75	14.85	14.87	9.72	215,240
10/26/2016	-0.15 / -1.00%	15.10	15.20	14.85	14.90	15.03	9.76	244,270
10/25/2016	-0.10 / -0.66%	15.00	15.25	14.85	15.05	15.01	9.86	394,110
10/24/2016	+0.15 / +1.00%	15.20	15.30	15.00	15.15	15.16	9.92	300,610
10/21/2016	-0.10 / -0.66%	15.00	15.25	15.00	15.00	15.14	9.82	198,040
10/20/2016	-0.25 / -1.63%	15.30	15.35	15.10	15.10	15.20	9.89	226,720
10/19/2016	0.00 / 0.00%	15.35	15.45	15.30	15.35	15.35	10.05	225,460

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%