Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2016	-0.40 / -1.23%	32.60	32.70	32.10	32.10	32.30	17.67	19,070
5/9/2016	+0.50 / +1.56%	32.00	32.50	31.80	32.50	32.01	17.89	21,930
5/6/2016	-0.30 / -0.93%	32.30	32.30	32.00	32.00	32.13	17.61	12,760
5/5/2016	-0.30 / -0.92%	32.60	32.70	32.30	32.30	32.61	17.78	18,890
5/4/2016	-0.20 / -0.61%	32.80	32.90	32.60	32.60	32.79	17.94	15,860
4/29/2016	+0.20 / +0.61%	32.60	32.80	32.60	32.80	32.75	18.05	14,170
4/28/2016	-0.20 / -0.61%	32.80	32.80	32.40	32.60	32.62	17.94	29,550
4/27/2016	-0.70 / -2.09%	33.50	33.60	32.80	32.80	33.25	18.05	17,020
4/26/2016	-0.30 / -0.89%	33.90	33.90	33.50	33.50	33.66	18.44	10,250
4/25/2016	-0.50 / -1.46%	34.30	34.40	33.80	33.80	34.13	18.60	20,390
4/22/2016	+0.40 / +1.18%	33.90	34.30	33.80	34.30	33.96	18.88	17,080
4/21/2016	+0.30 / +0.89%	33.70	33.90	33.70	33.90	33.82	18.66	11,710
4/20/2016	-2.50 / -6.93%	36.10	36.10	33.60	33.60	33.86	18.49	14,440
4/19/2016	-2.70 / -6.96%	38.80	38.80	36.10	36.10	37.94	19.87	18,240
4/15/2016	-0.10 / -0.26%	38.90	39.10	38.80	38.80	39.01	21.35	10,870
4/14/2016	+0.10 / +0.26%	38.70	39.10	38.70	38.90	38.91	21.41	11,720
4/13/2016	-0.60 / -1.52%	39.40	39.40	38.80	38.80	39.07	21.35	14,180
4/12/2016	-2.90 / -6.86%	42.00	42.20	39.40	39.40	40.76	21.68	16,070
4/11/2016	-0.30 / -0.70%	42.50	42.60	42.30	42.30	42.44	23.28	16,140
4/8/2016	-0.40 / -0.93%	43.00	43.00	42.60	42.60	42.76	23.44	18,450
4/7/2016	+0.10 / +0.23%	42.80	43.00	42.80	43.00	42.89	23.66	8,580
4/6/2016	-0.10 / -0.23%	42.90	43.10	42.80	42.90	42.98	23.61	12,030
4/5/2016	-0.10 / -0.23%	43.10	43.30	43.00	43.00	43.15	23.66	15,410
4/4/2016	-0.10 / -0.23%	43.20	43.30	43.10	43.10	43.21	23.72	9,210
4/1/2016	0.00 / 0.00%	43.20	43.30	42.90	43.20	43.02	23.77	17,920
3/31/2016	-0.30 / -0.69%	43.50	43.50	43.20	43.20	43.32	23.77	7,940
3/30/2016	-0.20 / -0.46%	43.60	43.80	43.50	43.50	43.63	23.94	11,850
3/29/2016	-0.50 / -1.13%	44.10	44.10	43.60	43.70	43.94	24.05	16,250
3/28/2016	-0.10 / -0.23%	44.30	44.40	44.10	44.20	44.18	24.33	12,300
3/25/2016	-0.10 / -0.23%	44.40	44.60	44.20	44.30	44.35	24.38	20,090

<<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%