Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/10/2020	-0.18 / -2.91%	6.10	6.10	5.90	6.00	6.01	5.22	242,930
7/9/2020	+0.25 / +4.22%	5.95	6.32	5.95	6.18	6.17	5.37	1,106,070
7/8/2020	+0.38 / +6.85%	5.55	5.93	5.50	5.93	5.77	5.16	732,190
7/7/2020	0.00 / 0.00%	5.50	5.90	5.41	5.55	5.73	4.83	840,990
7/6/2020	0.00 / 0.00%	5.56	5.60	5.30	5.55	5.49	4.83	292,600
7/3/2020	-0.04 / -0.72%	5.59	5.77	5.50	5.55	5.57	4.83	406,570
7/2/2020	-0.09 / -1.58%	5.68	5.68	5.50	5.59	5.57	4.86	625,210
7/1/2020	+0.18 / +3.27%	5.50	5.70	5.40	5.68	5.53	4.94	822,470
6/30/2020	-0.10 / -1.79%	5.60	5.70	5.26	5.50	5.55	4.78	482,680
6/29/2020	-0.23 / -3.95%	5.82	5.82	5.43	5.60	5.57	4.87	713,400
6/26/2020	-0.22 / -3.64%	6.10	6.11	5.70	5.83	5.86	5.07	546,210
6/25/2020	-0.13 / -2.10%	6.00	6.05	5.87	6.05	5.95	5.26	422,940
6/24/2020	-0.12 / -1.90%	6.20	6.35	6.00	6.18	6.17	5.37	514,990
6/23/2020	+0.22 / +3.62%	6.40	6.40	6.09	6.30	6.33	5.48	954,700

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%