Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	-0.05 / -0.91%	5.49	5.51	5.42	5.42	5.45	5.42	1,204,100
8/1/2023	-0.13 / -2.32%	5.65	5.67	5.46	5.47	5.57	5.47	1,137,300
7/31/2023	+0.11 / +2.00%	5.59	5.63	5.50	5.60	5.58	5.60	1,078,500
7/28/2023	0.00 / 0.00%	5.50	5.62	5.48	5.49	5.53	5.49	850,500
7/27/2023	-0.11 / -1.96%	5.60	5.65	5.30	5.49	5.50	5.49	957,400
7/26/2023	-0.17 / -2.95%	5.75	5.80	5.56	5.60	5.65	5.60	1,313,600
7/25/2023	+0.14 / +2.49%	5.63	5.85	5.54	5.77	5.72	5.77	2,626,200
7/24/2023	+0.20 / +3.68%	5.50	5.63	5.42	5.63	5.49	5.63	1,028,600
7/21/2023	-0.03 / -0.55%	5.57	5.57	5.43	5.43	5.47	5.43	622,500
7/20/2023	+0.01 / +0.18%	5.55	5.55	5.41	5.46	5.46	5.46	447,000
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

<<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%