Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2018	+0.20 / +2.27%	8.72	9.10	8.70	9.00	8.98	7.00	514,170
6/15/2018	-0.10 / -1.12%	8.90	8.90	8.65	8.80	8.71	6.85	196,010
6/14/2018	-0.09 / -1.00%	8.99	8.99	8.74	8.90	8.80	6.92	100,200
6/13/2018	+0.11 / +1.24%	8.72	9.00	8.70	8.99	8.91	6.99	322,130
6/12/2018	-0.28 / -3.06%	9.04	9.16	8.70	8.88	8.83	6.91	349,370
6/11/2018	-0.24 / -2.55%	9.40	9.40	9.15	9.16	9.29	7.13	182,650
6/8/2018	-0.02 / -0.21%	9.41	9.42	9.21	9.40	9.29	7.31	67,680
6/7/2018	0.00 / 0.00%	9.58	9.62	9.36	9.42	9.50	7.33	518,460
6/6/2018	+0.02 / +0.21%	9.49	9.55	9.30	9.42	9.41	7.33	408,820
6/5/2018	+0.10 / +1.08%	9.11	9.57	9.10	9.40	9.34	7.31	462,860
6/4/2018	0.00 / 0.00%	9.20	9.40	9.10	9.30	9.27	7.23	226,200
6/1/2018	-0.11 / -1.17%	9.60	9.80	9.11	9.30	9.50	7.23	468,400
5/31/2018	+0.61 / +6.93%	8.90	9.41	8.89	9.41	9.22	7.32	1,297,450
5/30/2018	+0.15 / +1.73%	8.76	8.84	8.52	8.80	8.75	6.85	357,810
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

<<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%