Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2020	-0.06 / -1.10%	5.45	5.45	5.36	5.39	5.40	4.69	275,030
3/18/2020	+0.02 / +0.37%	5.43	5.45	5.40	5.45	5.44	4.74	219,570
3/17/2020	-0.03 / -0.55%	5.38	5.45	5.38	5.43	5.42	4.72	120,790
3/16/2020	+0.01 / +0.18%	5.45	5.49	5.43	5.46	5.45	4.75	116,640
3/13/2020	+0.06 / +1.11%	5.20	5.45	5.05	5.45	5.30	4.74	253,790
3/12/2020	-0.12 / -2.18%	5.40	5.50	5.20	5.39	5.40	4.69	306,260
3/11/2020	-0.03 / -0.54%	5.54	5.55	5.48	5.51	5.51	4.79	278,190
3/10/2020	+0.01 / +0.18%	5.41	5.55	5.40	5.54	5.50	4.82	331,360
3/9/2020	-0.24 / -4.16%	5.75	5.75	5.38	5.53	5.57	4.81	104,140
3/6/2020	+0.02 / +0.35%	5.71	5.77	5.70	5.77	5.71	5.02	60,370
3/5/2020	0.00 / 0.00%	5.75	5.79	5.70	5.75	5.73	5.00	122,340
3/4/2020	-0.05 / -0.86%	5.80	5.80	5.70	5.75	5.76	5.00	96,400
3/3/2020	0.00 / 0.00%	5.81	5.83	5.77	5.80	5.79	5.04	98,300
3/2/2020	0.00 / 0.00%	5.80	5.82	5.41	5.80	5.61	5.04	140,200
2/28/2020	-0.09 / -1.53%	5.89	5.90	5.48	5.80	5.58	5.04	412,630
2/27/2020	+0.02 / +0.34%	5.87	5.93	5.87	5.89	5.89	5.12	88,890
2/26/2020	+0.07 / +1.21%	5.80	5.87	5.75	5.87	5.81	5.10	98,790
2/25/2020	-0.24 / -3.97%	6.04	6.04	5.63	5.80	5.80	5.04	183,930
2/24/2020	-0.45 / -6.93%	6.49	6.49	6.04	6.04	6.17	5.25	239,300
2/21/2020	-0.01 / -0.15%	6.50	6.50	6.44	6.49	6.47	5.64	101,740
2/20/2020	0.00 / 0.00%	6.50	6.53	6.42	6.50	6.50	5.65	101,220
2/19/2020	0.00 / 0.00%	6.50	6.55	6.48	6.50	6.51	5.65	85,210
2/18/2020	+0.01 / +0.15%	6.50	6.50	6.45	6.50	6.48	5.65	91,970
2/17/2020	-0.01 / -0.15%	6.50	6.52	6.45	6.49	6.49	5.64	143,550
2/14/2020	-0.03 / -0.46%	6.53	6.54	6.40	6.50	6.49	5.65	142,310
2/13/2020	-0.04 / -0.61%	6.57	6.60	6.50	6.53	6.53	5.68	163,750
2/12/2020	+0.07 / +1.08%	6.50	6.60	6.50	6.57	6.55	5.71	268,370
2/11/2020	+0.02 / +0.31%	6.48	6.50	6.47	6.50	6.48	5.65	84,000
2/10/2020	-0.07 / -1.07%	6.55	6.55	6.40	6.48	6.46	5.63	93,300
2/7/2020	-0.02 / -0.30%	6.57	6.59	6.48	6.55	6.56	5.70	98,360

<<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	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%