Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2020	0.00 / 0.00%	6.70	6.80	6.69	6.70	6.73	5.83	203,640
9/29/2020	-0.05 / -0.74%	6.65	6.72	6.65	6.70	6.70	5.83	345,880
9/28/2020	-0.12 / -1.75%	6.88	6.90	6.60	6.75	6.75	5.87	406,810
9/25/2020	-0.05 / -0.72%	6.92	6.99	6.83	6.87	6.94	5.97	234,110
9/24/2020	-0.08 / -1.14%	6.99	6.99	6.88	6.92	6.93	6.02	192,490
9/23/2020	-0.03 / -0.43%	7.03	7.08	7.00	7.00	7.05	6.09	372,840
9/22/2020	+0.02 / +0.29%	7.00	7.05	6.90	7.03	7.02	6.11	509,480
9/21/2020	-0.07 / -0.99%	7.08	7.09	6.90	7.01	7.04	6.10	266,410
9/18/2020	-0.04 / -0.56%	7.10	7.12	7.00	7.08	7.06	6.16	217,460
9/17/2020	-0.04 / -0.56%	7.15	7.17	7.03	7.12	7.14	6.19	363,840
9/16/2020	-0.02 / -0.28%	7.16	7.18	7.11	7.16	7.14	6.23	192,300
9/15/2020	+0.03 / +0.42%	7.15	7.21	7.13	7.18	7.17	6.24	436,450
9/14/2020	+0.06 / +0.85%	7.09	7.18	7.08	7.15	7.14	6.22	595,760
9/11/2020	-0.07 / -0.98%	7.16	7.20	7.07	7.09	7.15	6.17	212,450
9/10/2020	+0.11 / +1.56%	7.05	7.25	7.05	7.16	7.17	6.23	409,870
9/9/2020	-0.03 / -0.42%	7.06	7.08	6.97	7.05	7.04	6.13	166,620
9/8/2020	0.00 / 0.00%	7.08	7.08	6.90	7.08	6.99	6.16	256,390
9/7/2020	-0.03 / -0.42%	7.12	7.19	7.05	7.08	7.15	6.16	315,360
9/4/2020	+0.06 / +0.85%	6.80	7.11	6.80	7.11	7.02	6.18	703,340
9/3/2020	+0.08 / +1.15%	6.99	7.15	6.97	7.05	7.06	6.13	451,650
9/1/2020	+0.16 / +2.35%	6.85	7.10	6.85	6.97	6.98	6.06	441,390
8/31/2020	+0.44 / +6.91%	6.38	6.81	6.34	6.81	6.72	5.92	955,990
8/28/2020	-0.01 / -0.16%	6.39	6.40	6.34	6.37	6.38	5.54	326,880
8/27/2020	0.00 / 0.00%	6.38	6.40	6.36	6.38	6.38	5.55	309,860
8/26/2020	0.00 / 0.00%	6.38	6.39	6.21	6.38	6.34	5.55	338,520
8/25/2020	+0.03 / +0.47%	6.37	6.40	6.34	6.38	6.38	5.55	386,320
8/24/2020	+0.01 / +0.16%	6.34	6.40	6.32	6.35	6.36	5.52	356,180
8/21/2020	+0.19 / +3.09%	6.16	6.39	6.14	6.34	6.29	5.51	565,680
8/20/2020	+0.01 / +0.16%	6.14	6.18	6.07	6.15	6.14	5.35	382,820
8/19/2020	+0.27 / +4.60%	5.87	6.19	5.87	6.14	6.02	5.34	524,150

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%