Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2022	-0.04 / -0.53%	8.08	8.08	7.50	7.52	7.73	7.52	432,400
5/20/2022	-0.13 / -1.69%	7.69	7.80	7.50	7.56	7.61	7.56	404,100
5/19/2022	-0.11 / -1.41%	7.49	7.74	7.47	7.69	7.60	7.69	370,100
5/18/2022	-0.18 / -2.26%	8.14	8.14	7.80	7.80	7.94	7.80	350,700
5/17/2022	+0.48 / +6.40%	7.50	8.01	7.41	7.98	7.79	7.98	365,800
5/16/2022	+0.01 / +0.13%	7.60	7.87	7.10	7.50	7.66	7.50	428,500
5/13/2022	-0.56 / -6.96%	8.00	8.04	7.49	7.49	7.61	7.49	598,800
5/12/2022	-0.60 / -6.94%	8.60	8.60	8.05	8.05	8.19	8.05	460,900
5/11/2022	+0.56 / +6.92%	8.19	8.65	8.00	8.65	8.26	8.65	574,800
5/10/2022	+0.52 / +6.87%	7.15	8.09	7.05	8.09	7.37	8.09	560,500
5/9/2022	-0.56 / -6.89%	7.60	7.98	7.57	7.57	7.62	7.57	660,600
5/6/2022	-0.32 / -3.79%	8.00	8.45	8.00	8.13	8.19	8.13	359,900
5/5/2022	-0.25 / -2.87%	8.77	9.00	8.33	8.45	8.58	8.45	534,200
5/4/2022	-0.35 / -3.87%	9.49	9.49	8.60	8.70	9.04	8.70	844,600
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

<<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	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%