Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2018	+0.45 / +5.49%	8.57	8.76	8.20	8.65	8.59	6.73	486,960
5/28/2018	-0.40 / -4.65%	8.45	8.80	8.20	8.20	8.53	6.38	417,400
5/25/2018	+0.15 / +1.78%	8.41	8.80	8.41	8.60	8.66	6.69	484,110
5/24/2018	+0.03 / +0.36%	8.42	8.62	8.40	8.45	8.51	6.57	203,030
5/23/2018	+0.02 / +0.24%	8.40	8.50	8.15	8.42	8.40	6.55	113,540
5/22/2018	-0.30 / -3.45%	8.63	8.65	8.10	8.40	8.28	6.53	344,860
5/21/2018	-0.10 / -1.14%	8.90	9.00	8.70	8.70	8.87	6.77	722,510
5/18/2018	+0.29 / +3.41%	8.69	8.90	8.60	8.80	8.76	6.85	770,080
5/17/2018	+0.24 / +2.90%	8.40	8.59	8.31	8.51	8.49	6.62	445,530
5/16/2018	+0.18 / +2.22%	8.12	8.27	8.09	8.27	8.20	6.43	339,470
5/15/2018	+0.10 / +1.25%	7.99	8.10	7.93	8.09	8.07	6.29	169,500
5/14/2018	+0.15 / +1.91%	7.84	7.99	7.84	7.99	7.96	6.22	171,500
5/11/2018	-0.02 / -0.25%	7.96	7.96	7.80	7.84	7.83	6.10	265,350
5/10/2018	-0.10 / -1.26%	8.00	8.00	7.82	7.86	7.90	6.11	342,000
5/9/2018	-0.04 / -0.50%	7.86	8.04	7.80	7.96	7.95	6.19	107,990
5/8/2018	-0.01 / -0.12%	7.82	8.07	7.82	8.00	7.89	6.22	201,130
5/7/2018	-0.01 / -0.12%	8.00	8.12	7.97	8.01	8.04	6.23	237,540
5/4/2018	0.00 / 0.00%	7.96	8.10	7.96	8.02	8.01	6.24	182,060
5/3/2018	-0.17 / -2.08%	8.19	8.20	7.94	8.02	8.02	6.24	81,130
5/2/2018	+0.24 / +3.02%	7.95	8.19	7.60	8.19	8.09	6.37	158,610
4/27/2018	+0.05 / +0.63%	7.95	7.97	7.62	7.95	7.75	6.18	162,480
4/26/2018	+0.13 / +1.67%	7.77	7.98	7.70	7.90	7.82	6.15	154,300
4/24/2018	+0.06 / +0.78%	7.50	8.18	7.35	7.77	7.54	6.04	326,310
4/23/2018	-0.48 / -5.86%	8.21	8.30	7.71	7.71	7.85	6.00	228,740
4/20/2018	+0.25 / +3.15%	8.00	8.20	7.99	8.19	8.11	6.37	86,790
4/19/2018	-0.25 / -3.05%	8.20	8.20	7.94	7.94	8.03	6.18	183,170
4/18/2018	-0.01 / -0.12%	8.25	8.29	8.10	8.19	8.16	6.37	255,490
4/17/2018	+0.10 / +1.23%	8.10	8.29	8.10	8.20	8.18	6.38	59,520
4/16/2018	+0.05 / +0.62%	8.00	8.15	8.00	8.10	8.01	6.30	111,110
4/13/2018	-0.10 / -1.23%	8.20	8.20	8.05	8.05	8.13	6.26	54,240

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%