Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2018	+0.37 / +4.85%	7.65	8.10	7.65	8.00	7.95	6.22	758,950
9/10/2018	+0.07 / +0.93%	7.56	7.65	7.56	7.63	7.62	5.94	60,620
9/7/2018	+0.01 / +0.13%	7.57	7.65	7.51	7.56	7.59	5.88	64,790
9/6/2018	-0.06 / -0.79%	7.61	7.61	7.55	7.55	7.57	5.87	121,180
9/5/2018	+0.01 / +0.13%	7.65	7.65	7.60	7.61	7.62	5.92	108,990
9/4/2018	+0.04 / +0.53%	7.56	7.65	7.55	7.60	7.59	5.91	89,860
8/31/2018	-0.04 / -0.53%	7.57	7.79	7.56	7.56	7.62	5.88	101,830
8/30/2018	0.00 / 0.00%	7.70	7.81	7.60	7.60	7.65	5.91	46,900
8/29/2018	-0.20 / -2.56%	7.73	7.80	7.60	7.60	7.66	5.91	122,260
8/28/2018	-0.15 / -1.89%	7.95	8.04	7.80	7.80	7.89	6.07	44,480
8/27/2018	+0.05 / +0.63%	7.90	8.10	7.90	7.95	8.01	6.18	107,230
8/24/2018	+0.30 / +3.95%	7.60	8.00	7.60	7.90	7.77	6.15	318,620
8/23/2018	0.00 / 0.00%	7.60	7.62	7.58	7.60	7.60	5.91	110,730
8/22/2018	0.00 / 0.00%	7.60	7.79	7.60	7.60	7.64	5.91	105,910
8/21/2018	-0.02 / -0.26%	7.62	7.68	7.60	7.60	7.63	5.91	114,750
8/20/2018	-0.04 / -0.52%	7.66	7.69	7.60	7.62	7.64	5.93	221,140
8/17/2018	+0.01 / +0.13%	7.72	7.80	7.60	7.66	7.64	5.96	76,950
8/16/2018	-0.04 / -0.52%	7.69	7.69	7.58	7.65	7.59	5.95	93,770
8/15/2018	-0.01 / -0.13%	7.70	7.73	7.60	7.69	7.68	5.98	154,110
8/14/2018	0.00 / 0.00%	7.70	7.76	7.63	7.70	7.69	5.99	60,310
8/13/2018	0.00 / 0.00%	7.70	7.78	7.60	7.70	7.70	5.99	139,920
8/10/2018	-0.09 / -1.16%	7.90	7.90	7.65	7.70	7.74	5.99	42,000
8/9/2018	+0.04 / +0.52%	7.75	7.97	7.75	7.79	7.81	6.06	93,840
8/8/2018	+0.20 / +2.65%	7.55	7.97	7.55	7.75	7.70	6.03	58,700
8/7/2018	+0.05 / +0.67%	7.42	7.59	7.40	7.55	7.50	5.87	220,960
8/6/2018	-0.20 / -2.60%	7.63	7.78	7.50	7.50	7.52	5.83	251,660
8/3/2018	-0.10 / -1.28%	7.80	7.95	7.50	7.70	7.64	5.99	284,730
8/2/2018	-0.28 / -3.47%	8.06	8.06	7.80	7.80	7.87	6.07	117,960
8/1/2018	+0.03 / +0.37%	8.00	8.10	8.00	8.08	8.03	6.29	110,890
7/31/2018	+0.05 / +0.63%	8.00	8.16	8.00	8.05	8.05	6.26	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	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%