Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2022	+0.15 / +1.14%	13.30	13.60	12.95	13.35	13.32	13.35	1,034,200
3/15/2022	-0.25 / -1.86%	13.00	13.45	12.80	13.20	13.02	13.20	1,246,600
3/14/2022	-1.00 / -6.92%	15.00	15.00	13.45	13.45	13.71	13.45	6,129,400
3/11/2022	+0.90 / +6.64%	14.45	14.45	14.45	14.45	14.45	14.45	1,464,900
3/10/2022	+0.85 / +6.69%	13.00	13.55	13.00	13.55	13.49	13.55	1,567,500
3/9/2022	-0.10 / -0.78%	12.80	12.85	12.00	12.70	12.44	12.70	8,366,500
3/8/2022	-0.25 / -1.92%	13.00	13.00	12.80	12.80	12.92	12.80	937,500
3/7/2022	+0.10 / +0.77%	12.95	13.20	12.80	13.05	13.05	13.05	1,522,900
3/4/2022	0.00 / 0.00%	13.55	13.55	12.95	12.95	13.16	12.95	1,000,000
3/3/2022	+0.05 / +0.39%	12.85	13.30	12.70	12.95	12.99	12.95	1,022,800
3/2/2022	-0.10 / -0.77%	12.90	13.20	12.70	12.90	12.92	12.90	1,659,900
3/1/2022	-0.05 / -0.38%	13.10	13.30	12.90	13.00	13.12	13.00	625,600
2/28/2022	-0.05 / -0.38%	12.80	14.00	12.70	13.05	13.30	13.05	1,013,500
2/25/2022	-0.05 / -0.38%	13.15	13.25	12.70	13.10	12.97	13.10	944,300
2/24/2022	-0.45 / -3.31%	13.00	13.50	12.65	13.15	13.01	13.15	962,700
2/23/2022	+0.20 / +1.49%	13.50	14.00	13.00	13.60	13.54	13.60	820,600
2/22/2022	+0.85 / +6.77%	12.55	13.40	12.50	13.40	13.31	13.40	1,707,700
2/21/2022	-0.15 / -1.18%	12.50	12.70	12.40	12.55	12.53	12.55	428,400
2/18/2022	+0.15 / +1.20%	12.35	12.80	12.35	12.70	12.63	12.70	236,800
2/17/2022	-0.15 / -1.18%	12.60	12.80	12.40	12.55	12.57	12.55	419,700
2/16/2022	+0.10 / +0.79%	12.50	13.00	12.20	12.70	12.56	12.70	410,200
2/15/2022	-0.40 / -3.08%	13.00	13.00	12.40	12.60	12.60	12.60	370,400
2/14/2022	-0.20 / -1.52%	13.50	13.50	12.40	13.00	13.04	13.00	796,200
2/11/2022	+0.85 / +6.88%	13.20	13.20	12.80	13.20	13.19	13.20	2,270,800
2/10/2022	+0.80 / +6.93%	12.35	12.35	12.35	12.35	12.35	12.35	103,100
2/9/2022	+0.75 / +6.94%	11.00	11.55	10.50	11.55	11.14	11.55	598,500
2/8/2022	-0.05 / -0.46%	10.90	11.20	10.70	10.80	10.88	10.80	218,200
2/7/2022	+0.35 / +3.33%	10.55	11.00	10.55	10.85	10.84	10.85	171,400
1/28/2022	0.00 / 0.00%	10.50	10.65	10.30	10.50	10.44	10.50	99,000
1/27/2022	-0.40 / -3.67%	10.90	10.90	10.20	10.50	10.35	10.50	240,600

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%