Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2016	+0.10 / +0.23%	44.00	44.10	43.90	44.00	43.97	24.22	18,080
2/25/2016	-0.20 / -0.45%	44.00	44.20	43.90	43.90	43.96	24.16	6,210
2/24/2016	+0.20 / +0.46%	43.90	44.10	43.80	44.10	43.88	24.27	30,470
2/23/2016	+0.30 / +0.69%	43.60	43.90	43.10	43.90	43.40	24.16	31,870
2/22/2016	-0.10 / -0.23%	43.60	43.80	43.50	43.60	43.59	23.99	22,160
2/19/2016	-0.30 / -0.68%	44.00	44.10	43.70	43.70	43.83	24.05	27,380
2/18/2016	-0.10 / -0.23%	44.10	44.10	43.80	44.00	43.95	24.22	31,080
2/17/2016	+0.10 / +0.23%	44.10	44.20	44.00	44.10	44.12	24.27	29,920
2/16/2016	+0.50 / +1.15%	43.40	44.10	43.40	44.00	43.77	24.22	29,540
2/15/2016	+0.10 / +0.23%	43.40	43.50	43.10	43.50	43.33	23.94	31,320
2/5/2016	+0.20 / +0.46%	43.20	43.50	43.10	43.40	43.26	23.88	39,600
2/4/2016	+0.50 / +1.17%	42.80	43.30	42.80	43.20	43.07	23.77	24,730
2/3/2016	+0.20 / +0.47%	42.50	42.70	42.30	42.70	42.45	23.50	22,310
2/2/2016	-0.30 / -0.70%	42.80	42.90	42.30	42.50	42.60	23.39	22,910
2/1/2016	+0.20 / +0.47%	42.70	43.00	42.70	42.80	42.84	23.55	20,260
1/29/2016	+0.10 / +0.24%	42.80	42.80	42.50	42.60	42.60	23.44	14,770
1/28/2016	+0.70 / +1.67%	41.80	42.50	41.80	42.50	42.13	23.39	33,470
1/27/2016	-1.10 / -2.56%	42.50	43.10	41.80	41.80	42.66	23.00	12,290
1/26/2016	-1.10 / -2.50%	44.00	44.00	42.70	42.90	43.05	23.61	37,250
1/25/2016	+0.50 / +1.15%	43.50	44.00	43.50	44.00	43.83	24.22	12,800
1/22/2016	+0.20 / +0.46%	43.30	43.50	42.90	43.50	43.21	23.94	36,870
1/21/2016	-0.10 / -0.23%	43.20	43.50	43.00	43.30	43.21	23.83	32,360
1/20/2016	0.00 / 0.00%	43.50	43.50	43.30	43.40	43.40	23.88	16,310
1/19/2016	+0.80 / +1.88%	42.60	43.40	42.60	43.40	42.99	23.88	42,010
1/18/2016	-0.10 / -0.23%	42.60	42.60	42.50	42.60	42.55	23.44	17,240
1/15/2016	-0.30 / -0.70%	42.90	43.00	42.40	42.70	42.62	23.50	30,190
1/14/2016	-0.40 / -0.92%	43.40	43.40	43.00	43.00	43.20	23.66	25,470
1/13/2016	0.00 / 0.00%	43.40	43.60	43.30	43.40	43.44	23.88	33,330
1/12/2016	+0.90 / +2.12%	42.60	43.40	42.50	43.40	42.99	23.88	31,520
1/11/2016	+0.10 / +0.24%	42.40	42.60	42.30	42.50	42.46	23.39	13,660

<<Previous 30 days Next 30 days>>

DAT News

01/09	DAT: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
16/08	DAT: Change in personnel
06/08	DAT: Change in the 24th Business Registration Certificate
05/08	DAT: Announcement of the change of listing
31/07	DAT: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
AFX	39,500	7.00	-2.78%
AGM	40,600	3.35	-0.30%
AGX	0	76.00	0.00%
AIG	11,700	49.80	-0.20%
ANT	11,800	19.40	0.00%
APF	16,900	52.60	-0.38%
ATA	118,900	0.60	20.00%
ATS	200	12.50	-0.79%
BBC	2,400	52.00	4.00%