Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2018	+0.40 / +4.76%	8.45	8.90	8.25	8.80	8.47	6.85	149,530
3/1/2018	-0.06 / -0.71%	8.43	8.44	8.35	8.40	8.39	6.53	128,240
2/28/2018	0.00 / 0.00%	8.48	8.48	8.35	8.46	8.40	6.58	141,120
2/27/2018	+0.01 / +0.12%	8.36	8.47	8.36	8.46	8.44	6.58	135,680
2/26/2018	0.00 / 0.00%	8.42	8.48	8.35	8.45	8.42	6.57	166,420
2/23/2018	+0.05 / +0.60%	8.40	8.47	8.31	8.45	8.38	6.57	99,130
2/22/2018	-0.10 / -1.18%	8.33	8.50	8.32	8.40	8.37	6.53	120,060
2/21/2018	+0.09 / +1.07%	8.41	8.50	8.25	8.50	8.43	6.61	182,150
2/13/2018	+0.16 / +1.94%	8.40	8.41	8.20	8.41	8.31	6.54	143,620
2/12/2018	+0.41 / +5.23%	7.90	8.34	7.90	8.25	8.12	6.42	111,950
2/9/2018	-0.26 / -3.21%	7.54	7.96	7.54	7.84	7.74	6.10	185,510
2/8/2018	+0.45 / +5.88%	7.75	8.10	7.65	8.10	7.88	6.30	276,150
2/7/2018	+0.20 / +2.68%	7.85	7.85	7.42	7.65	7.62	5.95	218,340
2/6/2018	-0.55 / -6.88%	7.70	7.70	7.44	7.45	7.48	5.80	492,000
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

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%