Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	-0.09 / -1.55%	5.78	5.78	5.70	5.70	5.72	5.70	232,200
5/28/2021	-0.01 / -0.17%	5.80	5.82	5.75	5.79	5.78	5.79	234,100
5/27/2021	-0.05 / -0.85%	5.85	5.88	5.79	5.80	5.83	5.80	233,800
5/26/2021	-0.10 / -1.68%	5.95	5.95	5.83	5.85	5.88	5.85	476,100
5/25/2021	-0.03 / -0.50%	5.98	6.05	5.90	5.95	5.98	5.95	572,200
5/24/2021	+0.05 / +0.84%	5.93	5.99	5.90	5.98	5.97	5.98	547,800
5/21/2021	+0.18 / +3.13%	5.72	5.97	5.70	5.93	5.85	5.93	733,200
5/20/2021	-0.11 / -1.88%	5.70	5.90	5.70	5.75	5.78	5.75	752,500
5/19/2021	-0.10 / -1.68%	5.96	5.96	5.82	5.86	5.86	5.86	496,800
5/18/2021	0.00 / 0.00%	5.96	5.96	5.86	5.96	5.86	5.96	706,400
5/17/2021	-0.09 / -1.49%	6.05	6.10	5.95	5.96	5.95	5.96	647,200
5/14/2021	0.00 / 0.00%	6.05	6.06	6.00	6.05	6.02	6.05	352,500
5/13/2021	-0.10 / -1.63%	6.15	6.15	6.04	6.05	6.07	6.05	296,900
5/12/2021	0.00 / 0.00%	6.15	6.17	6.07	6.15	6.13	6.15	126,700
5/11/2021	+0.15 / +2.50%	6.20	6.23	6.06	6.15	6.15	6.15	258,700
5/10/2021	0.00 / 0.00%	5.93	6.02	5.86	6.00	5.98	6.00	380,300
5/7/2021	-0.10 / -1.64%	6.10	6.10	5.99	6.00	6.03	6.00	289,700
5/6/2021	-0.10 / -1.61%	6.20	6.23	6.08	6.10	6.16	6.10	218,900
5/5/2021	+0.14 / +2.31%	6.06	6.28	6.06	6.20	6.20	6.20	246,000
5/4/2021	-0.30 / -4.72%	6.05	6.30	6.05	6.06	6.09	6.06	406,800
4/29/2021	-0.09 / -1.40%	6.45	6.50	6.33	6.36	6.41	6.36	132,800
4/28/2021	+0.10 / +1.57%	6.34	6.48	6.30	6.45	6.43	6.45	410,300
4/27/2021	-0.05 / -0.78%	6.40	6.40	6.30	6.35	6.35	6.35	328,800
4/26/2021	-0.12 / -1.84%	6.52	6.68	6.40	6.40	6.51	6.40	588,600
4/23/2021	+0.42 / +6.89%	6.10	6.52	6.10	6.52	6.34	6.52	853,300
4/22/2021	-0.40 / -6.15%	6.50	6.50	6.10	6.10	6.32	6.10	629,900
4/20/2021	-0.15 / -2.26%	6.65	6.66	6.40	6.50	6.54	6.50	522,500
4/19/2021	-0.05 / -0.75%	6.70	6.72	6.41	6.65	6.59	6.65	523,100
4/16/2021	-0.43 / -6.03%	7.09	7.09	6.68	6.70	6.89	6.70	698,200
4/15/2021	-0.01 / -0.14%	7.14	7.29	7.13	7.13	7.17	7.13	761,400

<<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	1,852,300	8.57	2.51%
ABS	209,900	3.92	1.55%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%
CSV	1,412,900	36.90	-0.94%