Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/19/2017	-0.20 / -1.79%	11.15	11.15	10.80	10.95	10.90	8.52	862,552
10/18/2017	0.00 / 0.00%	11.00	11.20	11.00	11.15	11.12	8.67	875,442
10/17/2017	-0.15 / -1.33%	11.30	11.35	10.70	11.15	11.08	8.67	958,592
10/16/2017	-0.20 / -1.74%	11.45	11.50	11.30	11.30	11.37	8.79	780,992
10/13/2017	-1.10 / -8.73%	11.65	11.70	11.45	11.50	11.57	8.95	798,852
10/12/2017	-0.05 / -0.40%	12.60	12.75	12.55	12.60	12.62	8.96	1,012,032
10/11/2017	-0.10 / -0.78%	12.70	12.75	12.55	12.65	12.62	9.00	1,077,992
10/10/2017	-0.10 / -0.78%	12.70	12.85	12.60	12.75	12.66	9.07	988,922
10/9/2017	+0.20 / +1.58%	12.75	12.85	12.65	12.85	12.74	9.14	1,102,662
10/6/2017	-0.15 / -1.17%	13.15	13.15	12.65	12.65	12.79	9.00	1,362,802
10/5/2017	-0.20 / -1.54%	13.05	13.10	12.80	12.80	12.89	9.11	1,515,472
10/4/2017	+0.05 / +0.39%	13.15	13.25	12.95	13.00	13.08	9.25	1,277,592
10/3/2017	-0.05 / -0.38%	12.95	13.05	12.70	12.95	12.92	9.21	1,240,772
10/2/2017	-0.15 / -1.14%	13.05	13.35	12.95	13.00	13.16	9.25	1,173,882
9/29/2017	-0.05 / -0.38%	13.05	13.15	13.00	13.15	13.07	9.36	983,402
9/28/2017	-0.05 / -0.38%	13.15	13.25	13.00	13.20	13.14	9.39	1,060,712

<<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	3,295,400	7.76	-0.13%
ABS	406,700	4.02	-0.25%
APC	3,000	8.70	2.35%
APH	832,700	6.77	0.89%
APP	38,000	7.50	1.35%
BMP	122,100	142.60	1.64%
BRC	45,800	14.45	2.85%
BRR	15,700	19.80	0.51%
CSV	2,050,100	35.65	-0.97%