Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2018	-0.06 / -0.73%	8.10	8.17	8.07	8.11	8.11	6.31	254,600
9/24/2018	-0.08 / -0.97%	8.25	8.29	7.90	8.17	8.15	6.36	117,890
9/21/2018	-0.13 / -1.55%	8.38	8.40	8.10	8.25	8.30	6.42	108,560
9/20/2018	0.00 / 0.00%	8.40	8.50	8.38	8.38	8.41	6.52	1,614,150
9/19/2018	+0.06 / +0.72%	8.30	8.49	8.30	8.38	8.40	6.52	2,358,200
9/18/2018	+0.32 / +4.00%	7.99	8.39	7.99	8.32	8.12	6.47	2,112,480
9/17/2018	0.00 / 0.00%	7.95	8.20	7.86	8.00	8.00	6.22	399,630
9/14/2018	0.00 / 0.00%	8.00	8.00	7.90	8.00	7.94	6.22	157,310
9/13/2018	0.00 / 0.00%	8.00	8.05	7.94	8.00	8.01	6.22	91,370
9/12/2018	0.00 / 0.00%	8.20	8.29	8.00	8.00	8.12	6.22	376,070
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

<<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	1,273,700	8.50	-0.12%
ABS	251,000	3.83	0.26%
APC	10,900	6.60	0.00%
APH	672,600	6.53	3.00%
APP	400	7.80	2.63%
BMP	194,300	133.00	0.76%
BRC	12,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	4,840,600	38.65	5.75%