Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2020	+0.19 / +3.09%	6.16	6.39	6.14	6.34	6.29	5.51	565,680
8/20/2020	+0.01 / +0.16%	6.14	6.18	6.07	6.15	6.14	5.35	382,820
8/19/2020	+0.27 / +4.60%	5.87	6.19	5.87	6.14	6.02	5.34	524,150
8/18/2020	+0.02 / +0.34%	5.86	6.10	5.81	5.87	5.86	5.10	298,210
8/17/2020	-0.05 / -0.85%	5.91	5.91	5.80	5.85	5.87	5.09	146,120
8/14/2020	-0.07 / -1.17%	5.97	5.99	5.81	5.90	5.92	5.13	166,220
8/13/2020	+0.06 / +1.02%	5.96	5.99	5.90	5.97	5.96	5.19	209,010
8/12/2020	+0.05 / +0.85%	5.86	5.99	5.85	5.91	5.90	5.14	167,450
8/11/2020	+0.01 / +0.17%	5.73	5.99	5.70	5.86	5.83	5.10	181,160
8/10/2020	-0.03 / -0.51%	5.89	5.89	5.80	5.85	5.85	5.09	226,480
8/7/2020	+0.08 / +1.38%	5.70	6.00	5.70	5.88	5.90	5.11	273,810
8/6/2020	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.77	5.04	85,430
8/5/2020	0.00 / 0.00%	5.45	5.85	5.45	5.80	5.77	5.04	226,010
8/4/2020	+0.10 / +1.75%	5.80	5.82	5.70	5.80	5.75	5.04	133,690
8/3/2020	+0.20 / +3.64%	5.50	5.70	5.49	5.70	5.62	4.96	134,630
7/31/2020	-0.10 / -1.79%	5.50	5.70	5.40	5.50	5.54	4.78	107,460
7/30/2020	+0.10 / +1.82%	5.50	5.60	5.45	5.60	5.54	4.87	135,680
7/29/2020	-0.05 / -0.90%	5.54	5.54	5.19	5.50	5.32	4.78	352,150
7/28/2020	+0.23 / +4.32%	5.30	5.55	5.30	5.55	5.41	4.83	444,330
7/27/2020	-0.36 / -6.34%	5.31	5.35	5.29	5.32	5.32	4.63	362,030
7/24/2020	-0.37 / -6.12%	6.05	6.11	5.63	5.68	5.82	4.94	478,870
7/23/2020	-0.05 / -0.82%	6.10	6.18	6.00	6.05	6.09	5.26	253,570
7/22/2020	-0.12 / -1.93%	6.22	6.34	6.07	6.10	6.23	5.30	471,210
7/21/2020	+0.07 / +1.14%	6.15	6.24	5.98	6.22	6.10	5.41	304,090
7/20/2020	0.00 / 0.00%	6.16	6.20	6.09	6.15	6.16	5.35	223,530
7/17/2020	0.00 / 0.00%	6.12	6.19	6.10	6.15	6.14	5.35	147,920
7/16/2020	-0.01 / -0.16%	6.17	6.23	6.14	6.15	6.16	5.35	239,350
7/15/2020	-0.02 / -0.32%	6.18	6.20	6.11	6.16	6.18	5.36	260,390
7/14/2020	+0.19 / +3.17%	5.91	6.30	5.90	6.18	6.03	5.37	421,680
7/13/2020	-0.01 / -0.17%	5.95	6.15	5.92	5.99	6.01	5.21	294,800

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%