Saturday, November 9, 2024 1:23:09 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Dong A Plastic Group Joint Stock Company (DAG : UPCOM)
Basic Materials : Commodity Chemicals
1.40 0.00/0.00%
3:05:02 PM
Closing price on 12/10/2021
14.95 -0.20/-1.32%
Open 15.15
High 15.20
Low 14.80
Volume 820,700
Split-adjusted Price 14.95

Create Alert at: 1 1 1 ...
DAG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/10/2021 -0.20 / -1.32% 15.15 15.20 14.80 14.95 14.93 14.95 820,700
12/9/2021 +0.15 / +1.00% 14.50 15.50 14.50 15.15 15.08 15.15 909,200
12/8/2021 -0.70 / -4.46% 15.70 15.80 14.85 15.00 15.14 15.00 1,176,100
12/7/2021 +0.95 / +6.44% 14.10 15.75 14.10 15.70 15.37 15.70 1,037,000
12/6/2021 -1.10 / -6.94% 15.90 15.90 14.75 14.75 15.21 14.75 1,928,500
12/3/2021 -1.15 / -6.76% 16.50 17.00 15.85 15.85 16.25 15.85 2,212,700
12/2/2021 -0.65 / -3.68% 17.70 17.70 17.00 17.00 17.28 17.00 1,170,500
12/1/2021 -0.45 / -2.49% 18.00 18.00 17.30 17.65 17.64 17.65 1,513,800
11/30/2021 +1.10 / +6.47% 17.25 18.15 17.25 18.10 17.93 18.10 1,990,100
11/29/2021 0.00 / 0.00% 16.00 17.15 16.00 17.00 16.61 17.00 2,705,700
11/26/2021 -0.50 / -2.86% 17.05 17.60 16.30 17.00 16.98 17.00 2,656,200
11/25/2021 0.00 / 0.00% 18.50 18.50 17.30 17.50 17.97 17.50 2,445,200
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
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
Related Companies
Volume Price Change
AAA  1,118,800 8.51 -1.39%
ABS  248,600 3.82 0.53%
APC  1,000 6.60 3.13%
APH  640,300 6.34 -0.16%
APP  13,700 8.20 -4.65%
BMP  120,800 132.00 1.07%
BRC  9,400 13.85 0.00%
BRR  0 18.00 0.00%
CSV  1,038,700 36.55 -0.81%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.