Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2021	-0.12 / -2.15%	5.41	5.53	5.40	5.46	5.47	5.46	293,900
8/12/2021	-0.06 / -1.06%	5.78	5.78	5.50	5.58	5.61	5.58	203,600
8/11/2021	+0.23 / +4.25%	5.43	5.69	5.43	5.64	5.64	5.64	500,500
8/10/2021	0.00 / 0.00%	5.40	5.44	5.33	5.41	5.40	5.41	436,300
8/9/2021	+0.02 / +0.37%	5.40	5.49	5.35	5.41	5.40	5.41	146,200
8/6/2021	+0.05 / +0.94%	5.49	5.49	5.35	5.39	5.40	5.39	226,300
8/5/2021	+0.11 / +2.10%	5.23	5.46	5.22	5.34	5.33	5.34	226,700
8/4/2021	+0.02 / +0.38%	5.25	5.25	5.20	5.23	5.23	5.23	175,300
8/3/2021	-0.01 / -0.19%	5.28	5.28	5.21	5.21	5.21	5.21	100,500
8/2/2021	0.00 / 0.00%	5.22	5.25	5.20	5.22	5.21	5.22	269,000
7/30/2021	-0.01 / -0.19%	5.25	5.25	5.20	5.22	5.22	5.22	148,200
7/29/2021	0.00 / 0.00%	5.25	5.26	5.21	5.23	5.24	5.23	95,300
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

<<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