Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	-0.02 / -0.38%	5.25	5.25	5.22	5.23	5.24	5.23	123,700
7/27/2021	0.00 / 0.00%	5.28	5.28	5.25	5.25	5.27	5.25	74,200
7/26/2021	-0.05 / -0.94%	5.20	5.31	5.17	5.25	5.21	5.25	121,000
7/23/2021	-0.01 / -0.19%	5.40	5.40	5.24	5.30	5.28	5.30	83,400
7/22/2021	+0.11 / +2.12%	5.24	5.35	5.20	5.31	5.30	5.31	98,500
7/21/2021	-0.04 / -0.76%	5.24	5.25	5.16	5.20	5.22	5.20	170,300
7/20/2021	+0.05 / +0.96%	5.10	5.24	5.10	5.24	5.19	5.24	203,700
7/19/2021	-0.28 / -5.12%	5.39	5.39	5.16	5.19	5.23	5.19	262,200
7/16/2021	+0.02 / +0.37%	5.45	5.47	5.40	5.47	5.45	5.47	247,700
7/15/2021	+0.01 / +0.18%	5.48	5.50	5.36	5.45	5.45	5.45	216,200
7/14/2021	+0.04 / +0.74%	5.50	5.50	5.37	5.44	5.41	5.44	206,700
7/13/2021	+0.35 / +6.93%	5.05	5.40	5.05	5.40	5.24	5.40	186,000
7/12/2021	-0.38 / -7.00%	5.40	5.50	5.05	5.05	5.16	5.05	398,000
7/9/2021	-0.11 / -1.99%	5.54	5.60	5.42	5.43	5.49	5.43	174,100
7/8/2021	0.00 / 0.00%	5.49	5.67	5.49	5.54	5.55	5.54	112,800
7/7/2021	-0.16 / -2.81%	5.68	5.70	5.50	5.54	5.54	5.54	299,200
7/6/2021	-0.05 / -0.87%	5.75	5.76	5.70	5.70	5.73	5.70	243,300
7/5/2021	-0.10 / -1.71%	5.98	5.98	5.71	5.75	5.78	5.75	374,100
7/2/2021	+0.01 / +0.17%	5.99	5.99	5.84	5.85	5.89	5.85	151,300
7/1/2021	+0.04 / +0.69%	5.82	5.85	5.80	5.84	5.81	5.84	308,400
6/30/2021	-0.14 / -2.36%	5.94	5.94	5.80	5.80	5.86	5.80	257,500
6/29/2021	-0.01 / -0.17%	5.99	6.04	5.93	5.94	5.97	5.94	314,300
6/28/2021	-0.04 / -0.67%	5.93	6.00	5.93	5.95	5.96	5.95	212,400
6/25/2021	+0.01 / +0.17%	5.92	6.04	5.92	5.99	5.97	5.99	233,300
6/24/2021	-0.09 / -1.48%	6.07	6.07	5.97	5.98	6.02	5.98	237,300
6/23/2021	-0.04 / -0.65%	6.03	6.20	5.99	6.07	6.06	6.07	377,400
6/22/2021	+0.01 / +0.16%	6.18	6.18	6.06	6.11	6.08	6.11	442,900
6/21/2021	-0.14 / -2.24%	6.24	6.26	5.90	6.10	6.24	6.10	384,500
6/18/2021	+0.15 / +2.46%	6.02	6.31	6.02	6.24	6.17	6.24	799,600
6/17/2021	+0.24 / +4.10%	5.85	6.10	5.85	6.09	6.02	6.09	905,900

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%