Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2023	-0.15 / -2.68%	5.60	5.65	5.45	5.45	5.53	5.45	569,900
7/18/2023	-0.03 / -0.53%	5.65	5.73	5.56	5.60	5.63	5.60	926,500
7/17/2023	+0.13 / +2.36%	5.57	5.70	5.56	5.63	5.64	5.63	1,435,800
7/14/2023	-0.08 / -1.43%	5.63	5.63	5.48	5.50	5.53	5.50	469,800
7/13/2023	+0.22 / +4.10%	5.40	5.63	5.37	5.58	5.53	5.58	1,093,300
7/12/2023	-0.13 / -2.37%	5.49	5.50	5.33	5.36	5.40	5.36	503,700
7/11/2023	-0.08 / -1.44%	5.57	5.65	5.42	5.49	5.50	5.49	753,900
7/10/2023	+0.02 / +0.36%	5.55	5.61	5.55	5.57	5.58	5.57	1,797,700
7/7/2023	+0.15 / +2.78%	5.35	5.70	5.35	5.55	5.55	5.55	987,900
7/6/2023	+0.04 / +0.75%	5.36	5.52	5.36	5.40	5.44	5.40	1,087,900
7/5/2023	+0.03 / +0.56%	5.35	5.44	5.35	5.36	5.38	5.36	5,232,100
7/4/2023	+0.04 / +0.76%	5.34	5.35	5.25	5.33	5.31	5.33	232,600
7/3/2023	+0.09 / +1.73%	5.26	5.35	5.25	5.29	5.31	5.29	4,064,100
6/30/2023	-0.06 / -1.14%	5.15	5.30	5.15	5.20	5.21	5.20	428,600
6/29/2023	-0.15 / -2.77%	5.42	5.45	5.26	5.26	5.36	5.26	735,600
6/28/2023	+0.01 / +0.19%	5.40	5.48	5.36	5.41	5.42	5.41	668,300
6/27/2023	-0.04 / -0.74%	5.55	5.55	5.30	5.40	5.36	5.40	644,500
6/26/2023	-0.14 / -2.51%	5.60	5.70	5.20	5.44	5.43	5.44	1,072,400
6/23/2023	+0.05 / +0.90%	5.53	5.77	5.50	5.58	5.61	5.58	602,700
6/22/2023	-0.01 / -0.18%	5.56	5.62	5.48	5.53	5.54	5.53	603,300
6/21/2023	+0.05 / +0.91%	5.49	5.62	5.46	5.54	5.50	5.54	761,100
6/20/2023	+0.16 / +3.00%	5.21	5.50	5.21	5.49	5.39	5.49	773,100
6/19/2023	-0.17 / -3.09%	5.50	5.55	5.26	5.33	5.33	5.33	1,137,600
6/16/2023	-0.10 / -1.79%	5.70	5.82	5.50	5.50	5.62	5.50	1,370,400
6/15/2023	-0.11 / -1.93%	5.71	5.91	5.46	5.60	5.64	5.60	1,665,500
6/14/2023	-0.35 / -5.78%	6.37	6.37	5.71	5.71	5.96	5.71	2,317,900
6/13/2023	+0.39 / +6.88%	6.06	6.06	5.98	6.06	6.05	6.06	3,674,800
6/12/2023	+0.37 / +6.98%	5.32	5.67	5.32	5.67	5.63	5.67	1,102,500
6/9/2023	-0.02 / -0.38%	5.30	5.33	5.18	5.30	5.26	5.30	525,600
6/8/2023	+0.01 / +0.19%	5.31	5.49	5.30	5.32	5.40	5.32	1,552,300

<<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	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%