Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2018	-0.30 / -3.61%	8.30	8.39	8.00	8.00	8.12	6.22	210,720
2/2/2018	-0.30 / -3.49%	8.60	8.60	8.30	8.30	8.38	6.46	416,190
2/1/2018	-0.52 / -5.70%	9.15	9.15	8.60	8.60	8.91	6.69	426,700
1/31/2018	-0.03 / -0.33%	9.14	9.25	9.03	9.12	9.14	7.09	231,830
1/30/2018	-0.11 / -1.19%	9.30	9.30	9.09	9.15	9.14	7.12	545,920
1/29/2018	+0.06 / +0.65%	9.40	9.40	9.20	9.26	9.28	7.20	297,950
1/26/2018	-0.06 / -0.65%	9.26	9.46	9.18	9.20	9.26	7.16	272,680
1/25/2018	-0.20 / -2.11%	9.32	9.54	9.26	9.26	9.32	7.20	282,370
1/22/2018	0.00 / 0.00%	9.46	9.53	9.43	9.46	9.47	7.36	141,110
1/19/2018	+0.01 / +0.11%	9.45	9.63	9.45	9.46	9.54	7.36	304,340
1/18/2018	0.00 / 0.00%	9.32	9.45	9.25	9.45	9.37	7.35	437,360
1/17/2018	-0.33 / -3.37%	9.78	9.80	9.40	9.45	9.61	7.35	590,280
1/16/2018	-0.32 / -3.17%	10.10	10.10	9.76	9.78	9.86	7.61	664,340
1/15/2018	-0.20 / -1.94%	10.10	10.30	10.00	10.10	10.14	7.86	607,070
1/12/2018	+0.40 / +4.04%	10.00	10.40	9.90	10.30	10.17	8.01	1,459,900
1/11/2018	+0.60 / +6.45%	9.30	9.90	9.30	9.90	9.65	7.70	1,859,450
1/10/2018	+0.11 / +1.20%	9.22	9.30	9.19	9.30	9.25	7.23	489,660
1/9/2018	+0.08 / +0.88%	9.20	9.30	9.10	9.19	9.14	7.15	616,680
1/8/2018	-0.07 / -0.76%	9.19	9.20	9.11	9.11	9.15	7.09	182,650
1/5/2018	-0.07 / -0.76%	9.27	9.28	9.17	9.18	9.22	7.14	118,100
1/4/2018	+0.11 / +1.20%	9.16	9.28	9.10	9.25	9.20	7.20	364,250
1/3/2018	-0.04 / -0.44%	9.17	9.21	9.10	9.14	9.17	7.11	322,470
1/2/2018	-0.02 / -0.22%	9.29	9.30	9.13	9.18	9.17	7.14	169,370
12/29/2017	-0.03 / -0.33%	9.30	9.30	8.65	9.20	9.17	7.16	376,660
12/28/2017	+0.05 / +0.54%	9.20	9.24	9.18	9.23	9.20	7.18	187,630
12/27/2017	0.00 / 0.00%	9.19	9.25	9.16	9.18	9.18	7.14	201,670
12/26/2017	+0.02 / +0.22%	9.16	9.26	9.16	9.18	9.19	7.14	163,800
12/25/2017	0.00 / 0.00%	9.22	9.30	9.15	9.16	9.20	7.13	140,270
12/22/2017	-0.12 / -1.29%	9.25	9.40	9.15	9.16	9.21	7.13	218,510
12/21/2017	-0.12 / -1.28%	9.69	9.69	9.26	9.28	9.41	7.22	211,350

<<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	4,459,200	8.28	4.94%
ABS	367,200	3.89	2.10%
APC	4,300	9.00	3.45%
APH	766,100	6.92	3.44%
APP	148,700	6.60	-12.00%
BMP	90,500	146.40	1.60%
BRC	19,200	14.45	-0.34%
BRR	0	19.90	0.00%
CSV	987,700	38.35	-1.41%