Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2023	-0.01 / -0.22%	4.75	4.80	4.56	4.60	4.62	4.60	628,300
9/12/2023	+0.05 / +1.10%	4.60	4.70	4.56	4.61	4.61	4.61	608,700
9/11/2023	-0.20 / -4.20%	4.73	4.77	4.56	4.56	4.68	4.56	823,500
9/8/2023	+0.06 / +1.28%	4.78	4.79	4.69	4.76	4.74	4.76	707,900
9/7/2023	0.00 / 0.00%	4.70	4.89	4.70	4.70	4.77	4.70	780,100
9/6/2023	+0.04 / +0.86%	4.70	4.70	4.63	4.70	4.66	4.70	788,000
9/5/2023	+0.14 / +3.10%	4.57	4.73	4.56	4.66	4.63	4.66	713,600
8/31/2023	+0.02 / +0.44%	4.55	4.55	4.48	4.52	4.51	4.52	761,700
8/30/2023	0.00 / 0.00%	4.50	4.56	4.47	4.50	4.51	4.50	958,700
8/29/2023	-0.04 / -0.88%	4.54	4.59	4.49	4.50	4.52	4.50	1,222,200
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

<<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%