Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2020	+0.01 / +0.18%	5.42	5.45	5.40	5.42	5.42	4.71	163,350
5/15/2020	-0.08 / -1.46%	5.50	5.50	5.40	5.41	5.43	4.70	195,600
5/14/2020	-0.06 / -1.08%	5.50	5.53	5.40	5.49	5.48	4.77	180,180
5/13/2020	+0.10 / +1.83%	5.45	5.55	5.40	5.55	5.46	4.83	168,470
5/12/2020	+0.08 / +1.49%	5.35	5.53	5.35	5.45	5.43	4.74	364,560
5/11/2020	-0.10 / -1.83%	5.50	5.50	5.25	5.37	5.33	4.67	268,120
5/8/2020	-0.20 / -3.53%	5.60	5.60	5.45	5.47	5.52	4.76	480,420
5/7/2020	0.00 / 0.00%	5.67	5.74	5.58	5.67	5.66	4.93	320,010
5/6/2020	+0.04 / +0.71%	5.70	5.77	5.60	5.67	5.67	4.93	504,160
5/5/2020	+0.29 / +5.43%	5.53	5.66	5.48	5.63	5.57	4.90	737,230
5/4/2020	-0.16 / -2.91%	5.50	5.50	5.30	5.34	5.42	4.64	248,720
4/29/2020	+0.22 / +4.17%	5.30	5.54	5.29	5.50	5.48	4.78	322,160
4/28/2020	-0.02 / -0.38%	5.30	5.31	5.15	5.28	5.28	4.59	177,630
4/27/2020	0.00 / 0.00%	5.36	5.36	5.30	5.30	5.34	4.61	103,110
4/24/2020	+0.05 / +0.95%	5.24	5.30	5.20	5.30	5.25	4.61	323,730
4/23/2020	0.00 / 0.00%	5.25	5.39	5.20	5.25	5.29	4.57	126,890
4/22/2020	-0.04 / -0.76%	5.20	5.29	4.92	5.25	5.12	4.57	270,230
4/21/2020	-0.07 / -1.31%	5.36	5.45	5.15	5.29	5.32	4.60	273,380
4/20/2020	+0.31 / +6.14%	5.07	5.36	5.07	5.36	5.19	4.66	104,640
4/17/2020	+0.06 / +1.20%	4.99	5.05	4.90	5.05	4.96	4.39	128,920
4/16/2020	-0.06 / -1.19%	5.00	5.02	4.92	4.99	4.99	4.34	89,370
4/15/2020	+0.05 / +1.00%	4.95	5.05	4.82	5.05	4.95	4.39	95,970
4/14/2020	+0.20 / +4.17%	4.80	5.00	4.60	5.00	4.77	4.35	315,280
4/13/2020	-0.20 / -4.00%	5.00	5.05	4.65	4.80	4.85	4.17	352,960
4/10/2020	-0.15 / -2.91%	5.00	5.10	4.79	5.00	4.92	4.35	117,870
4/9/2020	+0.02 / +0.39%	5.13	5.15	4.95	5.15	5.02	4.48	130,410
4/8/2020	0.00 / 0.00%	5.10	5.19	4.95	5.13	5.05	4.46	113,340
4/7/2020	-0.12 / -2.29%	5.25	5.25	5.00	5.13	5.09	4.46	207,220
4/6/2020	-0.05 / -0.94%	5.30	5.34	5.25	5.25	5.30	4.57	154,710
4/3/2020	+0.09 / +1.73%	5.21	5.30	5.12	5.30	5.22	4.61	147,660

<<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%