Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2020	+0.01 / +0.19%	5.20	5.25	5.12	5.21	5.21	4.53	363,080
3/31/2020	+0.04 / +0.78%	5.16	5.25	4.85	5.20	5.22	4.52	64,710
3/30/2020	-0.10 / -1.90%	5.26	5.26	5.00	5.16	5.14	4.49	46,680
3/27/2020	+0.06 / +1.15%	5.25	5.27	5.00	5.26	5.19	4.57	229,460
3/26/2020	-0.02 / -0.38%	5.22	5.26	5.00	5.20	5.21	4.52	137,240
3/25/2020	+0.15 / +2.96%	5.08	5.29	5.07	5.22	5.20	4.54	179,150
3/24/2020	-0.01 / -0.20%	5.08	5.12	4.80	5.07	5.05	4.41	163,820
3/23/2020	-0.38 / -6.96%	5.46	5.47	5.08	5.08	5.29	4.42	223,300
3/20/2020	+0.07 / +1.30%	5.39	5.50	5.39	5.46	5.46	4.75	459,210
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

<<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%