Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/17/2022	-0.15 / -1.12%	13.35	13.35	12.95	13.20	13.18	13.20	1,144,300
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

<<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%