Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2017	0.00 / 0.00%	9.62	9.70	9.52	9.60	9.61	7.47	415,520
11/29/2017	-0.18 / -1.84%	9.73	9.80	9.50	9.60	9.62	7.47	378,380
11/28/2017	+0.03 / +0.31%	9.80	9.88	9.66	9.78	9.79	7.61	602,300
11/27/2017	+0.43 / +4.61%	9.55	9.80	9.50	9.75	9.71	7.58	532,430
11/24/2017	+0.12 / +1.30%	9.20	9.35	9.15	9.32	9.24	7.25	240,020
11/23/2017	-0.11 / -1.18%	9.35	9.38	9.20	9.20	9.24	7.16	503,530
11/22/2017	-0.11 / -1.17%	9.40	9.41	9.26	9.31	9.32	7.24	594,470
11/21/2017	-0.08 / -0.84%	9.52	9.59	9.36	9.42	9.49	7.33	346,900
11/20/2017	+0.18 / +1.93%	9.36	9.60	9.32	9.50	9.46	7.39	668,460
11/17/2017	+0.17 / +1.86%	9.30	9.32	9.19	9.32	9.28	7.25	754,440
11/16/2017	+0.05 / +0.55%	9.15	9.22	9.09	9.15	9.12	7.12	536,770
11/15/2017	+0.03 / +0.33%	9.07	9.16	9.05	9.10	9.09	7.08	241,060
11/14/2017	-0.10 / -1.09%	9.25	9.25	9.00	9.07	9.08	7.06	252,900
11/13/2017	+0.06 / +0.66%	9.15	9.24	9.14	9.17	9.19	7.13	481,490
11/10/2017	+0.10 / +1.11%	9.13	9.14	9.00	9.11	9.08	7.09	197,540
11/9/2017	-0.06 / -0.66%	9.07	9.24	9.01	9.01	9.09	7.01	236,330
11/8/2017	-0.22 / -2.37%	9.29	9.29	9.00	9.07	9.12	7.06	262,890
11/7/2017	+0.04 / +0.43%	9.30	9.40	9.01	9.29	9.22	7.23	268,440
11/6/2017	+0.25 / +2.78%	9.05	9.25	9.00	9.25	9.17	7.20	264,430
11/3/2017	-0.27 / -2.91%	9.10	9.25	8.68	9.00	8.83	7.00	656,920
11/2/2017	-0.69 / -6.93%	10.05	10.05	9.27	9.27	9.45	7.21	546,160
11/1/2017	-0.24 / -2.35%	10.15	10.20	9.90	9.96	9.99	7.75	243,830
10/31/2017	-0.25 / -2.39%	10.45	10.45	10.05	10.20	10.15	7.93	329,660
10/30/2017	-0.10 / -0.95%	10.60	10.70	10.40	10.45	10.50	8.13	254,400
10/27/2017	+0.45 / +4.46%	10.20	10.65	10.20	10.55	10.35	8.21	1,088,750
10/26/2017	+0.10 / +1.00%	10.05	10.30	10.05	10.10	10.20	7.86	1,574,080
10/25/2017	-0.10 / -0.99%	10.10	10.20	9.99	10.00	10.06	7.78	156,960
10/24/2017	+0.10 / +1.00%	10.00	10.35	9.90	10.10	10.15	7.86	231,850
10/23/2017	-0.65 / -6.10%	10.55	10.65	9.98	10.00	10.18	7.78	961,222
10/20/2017	-0.30 / -2.74%	10.90	10.95	10.65	10.65	10.75	8.28	956,742

<<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	1,550,800	8.49	0.12%
ABS	385,300	3.90	1.30%
APC	1,800	6.60	0.00%
APH	496,400	6.37	-0.47%
APP	11,900	8.50	2.41%
BMP	163,700	125.00	-1.42%
BRC	35,800	13.90	1.83%
BRR	0	18.10	0.00%
CSV	6,594,000	40.35	6.46%