Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/13/2021	-0.04 / -0.65%	6.14	6.24	6.14	6.15	6.18	6.15	291,200
10/12/2021	+0.02 / +0.32%	6.17	6.27	6.14	6.19	6.19	6.19	262,200
10/11/2021	-0.08 / -1.28%	6.28	6.28	6.13	6.17	6.17	6.17	388,100
10/8/2021	-0.05 / -0.79%	6.31	6.40	6.20	6.25	6.27	6.25	377,600
10/7/2021	+0.10 / +1.61%	6.20	6.42	6.17	6.30	6.29	6.30	643,200
10/6/2021	+0.08 / +1.31%	6.10	6.20	6.01	6.20	6.09	6.20	853,800
10/5/2021	-0.01 / -0.16%	6.14	6.20	6.06	6.12	6.14	6.12	302,100
10/4/2021	0.00 / 0.00%	6.15	6.20	6.12	6.13	6.15	6.13	456,200
10/1/2021	+0.01 / +0.16%	6.10	6.30	5.91	6.13	6.15	6.13	605,213
9/30/2021	+0.06 / +0.99%	6.05	6.24	6.05	6.12	6.16	6.12	375,800
9/29/2021	+0.16 / +2.71%	5.96	6.06	5.90	6.06	5.98	6.06	403,100
9/28/2021	+0.15 / +2.61%	5.69	6.05	5.55	5.90	5.85	5.90	818,100
9/27/2021	-0.40 / -6.50%	5.84	6.10	5.74	5.75	5.86	5.75	994,600
9/24/2021	-0.41 / -6.25%	6.35	6.45	6.11	6.15	6.25	6.15	1,211,600

<<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	820,700	8.45	1.08%
ABS	56,000	3.91	1.30%
APC	800	6.60	0.00%
APH	150,800	6.36	0.32%
APP	0	7.90	0.00%
BMP	46,000	118.40	-0.92%
BRC	9,300	14.05	-0.35%
BRR	0	18.00	0.00%
CSV	385,300	37.40	0.40%