Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2021	-0.13 / -2.22%	5.89	5.89	5.70	5.73	5.77	5.73	401,000
9/15/2021	+0.16 / +2.81%	5.80	6.00	5.70	5.86	5.84	5.86	860,800
9/14/2021	+0.17 / +3.07%	5.61	5.75	5.58	5.70	5.68	5.70	964,200
9/13/2021	+0.03 / +0.55%	5.60	5.60	5.50	5.53	5.56	5.53	420,900
9/10/2021	+0.07 / +1.29%	5.46	5.55	5.46	5.50	5.49	5.50	471,300
9/9/2021	-0.04 / -0.73%	5.42	5.52	5.41	5.43	5.46	5.43	254,200
9/8/2021	-0.07 / -1.26%	5.53	5.55	5.40	5.47	5.50	5.47	317,300
9/7/2021	-0.09 / -1.60%	5.73	5.78	5.50	5.54	5.68	5.54	534,800
9/6/2021	+0.16 / +2.93%	5.41	5.72	5.41	5.63	5.57	5.63	947,300
9/1/2021	+0.09 / +1.67%	5.37	5.50	5.33	5.47	5.39	5.47	493,300
8/31/2021	-0.10 / -1.82%	5.48	5.48	5.33	5.38	5.40	5.38	341,000
8/30/2021	+0.18 / +3.40%	5.38	5.56	5.30	5.48	5.44	5.48	325,100
8/27/2021	-0.02 / -0.38%	5.22	5.32	5.17	5.30	5.24	5.30	361,700
8/26/2021	-0.09 / -1.66%	5.49	5.49	5.16	5.32	5.34	5.32	292,800
8/25/2021	-0.13 / -2.35%	5.40	5.48	5.35	5.41	5.40	5.41	153,600
8/24/2021	-0.16 / -2.81%	5.70	5.70	5.42	5.54	5.58	5.54	246,700
8/23/2021	+0.04 / +0.71%	5.68	5.77	5.66	5.70	5.72	5.70	571,500
8/20/2021	+0.23 / +4.24%	5.42	5.70	5.40	5.66	5.57	5.66	961,300
8/19/2021	+0.04 / +0.74%	5.46	5.46	5.36	5.43	5.39	5.43	336,800
8/18/2021	-0.03 / -0.55%	5.42	5.42	5.37	5.39	5.39	5.39	215,700
8/17/2021	-0.03 / -0.55%	5.46	5.50	5.39	5.42	5.43	5.42	239,400
8/16/2021	-0.01 / -0.18%	5.46	5.48	5.37	5.45	5.44	5.45	265,200
8/13/2021	-0.12 / -2.15%	5.41	5.53	5.40	5.46	5.47	5.46	293,900
8/12/2021	-0.06 / -1.06%	5.78	5.78	5.50	5.58	5.61	5.58	203,600
8/11/2021	+0.23 / +4.25%	5.43	5.69	5.43	5.64	5.64	5.64	500,500
8/10/2021	0.00 / 0.00%	5.40	5.44	5.33	5.41	5.40	5.41	436,300
8/9/2021	+0.02 / +0.37%	5.40	5.49	5.35	5.41	5.40	5.41	146,200
8/6/2021	+0.05 / +0.94%	5.49	5.49	5.35	5.39	5.40	5.39	226,300
8/5/2021	+0.11 / +2.10%	5.23	5.46	5.22	5.34	5.33	5.34	226,700
8/4/2021	+0.02 / +0.38%	5.25	5.25	5.20	5.23	5.23	5.23	175,300

<<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