Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2017	-0.50 / -3.50%	14.30	14.30	13.80	13.80	14.07	9.82	401,950
5/29/2017	+0.15 / +1.06%	14.15	14.45	14.10	14.30	14.29	10.17	525,860
5/26/2017	-0.15 / -1.05%	14.30	14.30	14.00	14.15	14.22	10.07	216,570
5/25/2017	+0.20 / +1.42%	14.10	14.30	14.00	14.30	14.18	10.17	304,760
5/24/2017	+0.05 / +0.36%	14.10	14.20	13.70	14.10	14.03	10.03	419,650
5/23/2017	-0.05 / -0.35%	14.15	14.65	14.05	14.05	14.41	10.00	941,940
5/22/2017	-0.40 / -2.76%	14.50	14.85	14.10	14.10	14.59	10.03	833,670
5/19/2017	+0.80 / +5.84%	13.70	14.50	13.70	14.50	14.21	10.32	1,105,310
5/18/2017	+0.10 / +0.74%	13.60	13.90	13.60	13.70	13.73	9.75	554,650
5/17/2017	-0.40 / -2.86%	14.00	14.00	13.60	13.60	13.75	9.68	373,430
5/16/2017	+0.25 / +1.82%	13.85	14.10	13.80	14.00	13.97	9.96	547,120
5/15/2017	0.00 / 0.00%	13.80	13.95	13.75	13.75	13.84	9.78	393,770
5/12/2017	+0.45 / +3.38%	13.30	13.90	13.30	13.75	13.72	9.78	740,170
5/11/2017	-0.20 / -1.48%	13.50	13.65	13.30	13.30	13.47	9.46	381,610
5/10/2017	0.00 / 0.00%	13.50	13.65	13.45	13.50	13.52	9.60	287,660
5/9/2017	+0.30 / +2.27%	13.25	13.55	13.20	13.50	13.33	9.60	387,020
5/8/2017	-0.40 / -2.94%	13.50	13.55	13.10	13.20	13.25	9.39	353,910
5/5/2017	0.00 / 0.00%	13.60	13.65	13.45	13.60	13.54	9.68	349,480
5/4/2017	-0.35 / -2.51%	13.90	14.00	13.60	13.60	13.83	9.68	399,810
5/3/2017	+0.55 / +4.10%	13.40	14.10	13.40	13.95	13.72	9.92	552,020
4/28/2017	+0.30 / +2.29%	13.10	13.50	13.10	13.40	13.35	9.53	440,540
4/27/2017	+0.25 / +1.95%	12.95	13.40	12.90	13.10	13.15	9.32	710,260
4/26/2017	-0.05 / -0.39%	13.00	13.05	12.80	12.85	12.90	9.14	226,240
4/25/2017	-0.05 / -0.39%	13.00	13.00	12.85	12.90	12.87	9.18	54,670
4/24/2017	-0.05 / -0.38%	13.10	13.15	12.95	12.95	13.01	9.21	92,110
4/21/2017	+0.05 / +0.39%	12.95	13.20	12.95	13.00	13.09	9.25	119,510
4/20/2017	-0.15 / -1.15%	13.10	13.10	12.90	12.95	12.97	9.21	111,660
4/19/2017	-0.05 / -0.38%	13.15	13.20	12.90	13.10	13.05	9.32	151,290
4/18/2017	-0.20 / -1.50%	13.10	13.40	12.95	13.15	13.10	9.36	196,520
4/17/2017	0.00 / 0.00%	13.15	13.40	13.10	13.35	13.27	9.50	248,330

<<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	243,200	8.45	-0.47%
ABS	58,500	3.90	0.00%
APC	5,200	6.60	0.00%
APH	316,800	6.33	-0.63%
APP	1,300	8.40	2.44%
BMP	118,100	125.30	0.24%
BRC	45,300	14.05	1.08%
BRR	0	18.10	0.00%
CSV	1,195,000	40.00	-0.87%