Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2023	-0.01 / -0.22%	4.55	4.58	4.48	4.54	4.52	4.54	673,300
8/25/2023	0.00 / 0.00%	4.52	4.59	4.50	4.55	4.54	4.55	755,200
8/24/2023	+0.01 / +0.22%	4.55	4.65	4.50	4.55	4.53	4.55	754,800
8/23/2023	0.00 / 0.00%	4.58	4.66	4.50	4.54	4.56	4.54	831,000
8/22/2023	+0.02 / +0.44%	4.52	4.60	4.28	4.54	4.51	4.54	759,300
8/21/2023	-0.29 / -6.03%	4.65	4.80	4.48	4.52	4.56	4.52	1,048,700
8/18/2023	-0.36 / -6.96%	5.16	5.16	4.81	4.81	4.92	4.81	2,006,700
8/17/2023	-0.13 / -2.45%	5.30	5.32	5.17	5.17	5.25	5.17	1,500,300
8/16/2023	-0.02 / -0.38%	5.35	5.35	5.28	5.30	5.31	5.30	946,600
8/15/2023	+0.02 / +0.38%	5.31	5.38	5.30	5.32	5.32	5.32	874,500
8/14/2023	0.00 / 0.00%	5.25	5.38	5.25	5.30	5.32	5.30	1,344,100
8/11/2023	-0.12 / -2.21%	5.22	5.42	5.22	5.30	5.29	5.30	1,800,300
8/10/2023	-0.02 / -0.37%	5.50	5.56	5.40	5.42	5.49	5.42	1,835,600
8/9/2023	+0.07 / +1.30%	5.40	5.57	5.38	5.44	5.46	5.44	1,834,400
8/8/2023	+0.06 / +1.13%	5.38	5.40	5.32	5.37	5.35	5.37	1,296,500
8/7/2023	+0.01 / +0.19%	5.32	5.43	5.30	5.31	5.34	5.31	914,300
8/4/2023	0.00 / 0.00%	5.26	5.37	5.20	5.30	5.28	5.30	1,372,400
8/3/2023	-0.12 / -2.21%	5.44	5.47	5.29	5.30	5.36	5.30	1,521,000
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

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%