Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2016	+0.20 / +0.45%	44.10	44.30	43.90	44.20	44.10	24.33	15,940
3/15/2016	0.00 / 0.00%	43.90	44.10	43.90	44.00	44.06	24.22	7,150
3/14/2016	0.00 / 0.00%	43.90	44.10	43.80	44.00	43.97	24.22	14,850
3/11/2016	+0.10 / +0.23%	43.90	44.00	43.60	44.00	43.76	24.22	11,130
3/10/2016	+0.10 / +0.23%	43.70	44.00	43.70	43.90	43.88	24.16	11,640
3/9/2016	-0.30 / -0.68%	44.10	44.10	43.70	43.80	43.85	24.11	8,940
3/8/2016	-0.20 / -0.45%	44.30	44.30	44.00	44.10	44.16	24.27	11,210
3/7/2016	+0.10 / +0.23%	44.30	44.50	44.10	44.30	44.32	24.38	17,690
3/4/2016	-0.30 / -0.67%	44.60	44.60	44.10	44.20	44.31	24.33	11,240
3/3/2016	+0.20 / +0.45%	44.40	44.60	44.30	44.50	44.44	24.49	22,110
3/2/2016	+0.40 / +0.91%	44.00	44.50	44.00	44.30	44.11	24.38	22,850
3/1/2016	+0.20 / +0.46%	43.70	43.90	43.70	43.90	43.78	24.16	22,430
2/29/2016	-0.30 / -0.68%	44.00	44.10	43.70	43.70	43.85	24.05	16,830
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

<<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%