Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2023	+0.33 / +6.82%	4.89	5.17	4.89	5.17	5.10	5.17	1,509,300
5/30/2023	+0.01 / +0.21%	4.87	4.92	4.83	4.84	4.88	4.84	865,200
5/29/2023	+0.13 / +2.77%	4.87	4.87	4.74	4.83	4.82	4.83	1,209,300
5/26/2023	-0.05 / -1.05%	4.76	4.79	4.67	4.70	4.73	4.70	682,600
5/25/2023	+0.10 / +2.15%	4.67	4.91	4.62	4.75	4.77	4.75	993,200
5/24/2023	-0.05 / -1.06%	4.75	4.75	4.65	4.65	4.69	4.65	711,400
5/23/2023	+0.05 / +1.08%	4.65	4.79	4.63	4.70	4.70	4.70	726,300
5/22/2023	-0.14 / -2.92%	4.70	4.78	4.56	4.65	4.64	4.65	1,315,000
5/19/2023	-0.26 / -5.15%	5.05	5.06	4.70	4.79	4.82	4.79	1,961,000
5/18/2023	-0.04 / -0.79%	5.19	5.19	5.00	5.05	5.06	5.05	352,300
5/17/2023	+0.08 / +1.60%	5.01	5.23	5.01	5.09	5.12	5.09	980,900
5/16/2023	-0.04 / -0.79%	5.05	5.15	4.99	5.01	5.05	5.01	518,800
5/15/2023	+0.05 / +1.00%	5.08	5.28	4.96	5.05	5.08	5.05	1,094,500
5/12/2023	-0.04 / -0.79%	5.04	5.23	5.00	5.00	5.06	5.00	819,500
5/11/2023	-0.26 / -4.91%	5.30	5.33	5.01	5.04	5.11	5.04	1,481,000
5/10/2023	+0.02 / +0.38%	5.28	5.40	5.11	5.30	5.30	5.30	722,800
5/9/2023	+0.28 / +5.60%	5.08	5.35	4.87	5.28	5.14	5.28	1,386,300
5/8/2023	-0.12 / -2.34%	5.21	5.23	5.00	5.00	5.08	5.00	739,000
5/5/2023	-0.10 / -1.92%	5.40	5.50	5.06	5.12	5.30	5.12	1,454,700
5/4/2023	+0.34 / +6.97%	4.88	5.22	4.87	5.22	5.15	5.22	1,056,900
4/28/2023	-0.07 / -1.41%	5.01	5.08	4.70	4.88	4.92	4.88	1,631,000
4/27/2023	+0.32 / +6.91%	4.95	4.95	4.95	4.95	4.95	4.95	709,300
4/26/2023	+0.30 / +6.93%	4.21	4.63	4.21	4.63	4.57	4.63	1,849,200
4/25/2023	-0.06 / -1.37%	4.45	4.45	4.20	4.33	4.36	4.33	368,800
4/24/2023	-0.03 / -0.68%	4.41	4.43	4.31	4.39	4.38	4.39	328,000
4/21/2023	+0.23 / +5.49%	4.30	4.44	4.20	4.42	4.36	4.42	996,200
4/20/2023	+0.10 / +2.44%	4.15	4.20	4.09	4.19	4.14	4.19	216,000
4/19/2023	-0.02 / -0.49%	4.11	4.20	4.09	4.09	4.14	4.09	281,600
4/18/2023	+0.01 / +0.24%	4.10	4.16	4.03	4.11	4.07	4.11	172,700
4/17/2023	0.00 / 0.00%	4.10	4.13	4.03	4.10	4.07	4.10	184,500

<<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
01/08	DAG: Nghị quyết HĐQT về việc thông qua các giao dịch với các bên liên quan
20/05	DAG: DAG changed from supervision to transaction restriction status
16/05	DAG: BOD resolution on holding AGM 2024
09/05	DAG: DAG changed from warning to supervision status

More News

Related Companies

	Volume	Price	Change
AAA	3,635,000	11.45	1.33%
ABS	489,600	5.39	0.00%
APC	1,000	7.50	-1.32%
APH	4,061,500	10.00	1.21%
APP	833,700	8.60	14.67%
BMP	161,300	112.00	2.19%
BRC	9,900	14.50	2.11%
BRR	0	18.80	0.00%
CSV	728,900	66.00	1.54%