Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2022	+0.59 / +6.97%	8.59	9.05	8.59	9.05	8.92	9.05	679,100
4/28/2022	+0.53 / +6.68%	8.39	8.48	8.30	8.46	8.45	8.46	1,049,100
4/27/2022	+0.51 / +6.87%	7.77	7.93	7.50	7.93	7.83	7.93	818,100
4/26/2022	+0.48 / +6.92%	6.90	7.42	6.61	7.42	7.07	7.42	572,600
4/25/2022	-0.52 / -6.97%	7.47	7.79	6.94	6.94	7.24	6.94	896,900
4/22/2022	-0.19 / -2.48%	7.12	8.00	7.12	7.46	7.45	7.46	1,529,900
4/21/2022	-0.57 / -6.93%	7.65	7.65	7.65	7.65	7.65	7.65	368,700
4/20/2022	-0.61 / -6.91%	8.22	8.50	8.22	8.22	8.23	8.22	613,500
4/19/2022	-0.66 / -6.95%	9.48	9.53	8.83	8.83	8.96	8.83	849,500
4/18/2022	-0.71 / -6.96%	10.20	10.30	9.49	9.49	9.59	9.49	1,152,300
4/15/2022	-0.50 / -4.67%	10.70	10.75	10.15	10.20	10.31	10.20	527,200
4/14/2022	+0.10 / +0.94%	11.00	11.00	10.60	10.70	10.84	10.70	422,100
4/13/2022	+0.05 / +0.47%	10.00	10.60	10.00	10.60	10.22	10.60	805,100
4/12/2022	-0.55 / -4.95%	11.40	11.40	10.55	10.55	10.87	10.55	727,700
4/8/2022	-0.40 / -3.48%	11.60	11.65	11.10	11.10	11.28	11.10	753,100
4/7/2022	-0.35 / -2.95%	11.90	12.20	11.45	11.50	11.61	11.50	953,200
4/6/2022	-0.55 / -4.44%	12.25	12.45	11.80	11.85	12.12	11.85	1,490,300
4/5/2022	-0.40 / -3.13%	12.80	12.80	12.40	12.40	12.50	12.40	927,400
4/4/2022	+0.15 / +1.19%	12.80	13.00	12.55	12.80	12.72	12.80	893,400
4/1/2022	-0.05 / -0.39%	12.40	12.70	11.85	12.65	12.25	12.65	1,596,900
3/31/2022	-0.25 / -1.93%	13.00	13.35	12.50	12.70	12.94	12.70	1,171,400
3/30/2022	-0.75 / -5.47%	13.10	13.80	12.75	12.95	13.15	12.95	2,076,000
3/29/2022	+0.60 / +4.58%	13.30	13.95	13.20	13.70	13.52	13.70	1,733,100
3/28/2022	-0.75 / -5.42%	13.50	13.80	12.90	13.10	13.30	13.10	2,830,900
3/25/2022	-0.15 / -1.07%	14.00	14.20	13.80	13.85	13.88	13.85	865,500
3/24/2022	+0.40 / +2.94%	13.60	14.30	13.55	14.00	13.90	14.00	2,249,500
3/23/2022	-0.40 / -2.86%	13.80	14.15	13.60	13.60	13.85	13.60	2,248,000
3/22/2022	+0.20 / +1.45%	13.70	14.25	13.55	14.00	13.93	14.00	2,174,600
3/21/2022	-0.30 / -2.13%	14.10	14.70	13.80	13.80	14.23	13.80	2,778,000
3/18/2022	+0.90 / +6.82%	13.20	14.10	13.00	14.10	13.88	14.10	4,656,900

<<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%