Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2024	-1.60 / -5.32%	30.20	30.30	28.50	28.50	29.40	28.50	13,715,300
2/22/2024	+0.30 / +1.01%	29.75	30.40	29.65	30.10	29.99	30.10	12,928,100
2/21/2024	+0.10 / +0.34%	29.70	30.20	29.20	29.80	29.60	29.80	9,116,900
2/20/2024	-0.30 / -1.00%	29.75	29.80	29.25	29.70	29.55	29.70	10,416,500
2/19/2024	+1.15 / +3.99%	29.00	30.00	28.10	30.00	28.78	30.00	14,600,600
2/16/2024	+0.45 / +1.58%	28.45	28.85	28.10	28.85	28.39	28.85	11,946,200
2/15/2024	-0.15 / -0.53%	28.70	28.95	28.25	28.40	28.56	28.40	11,135,900
2/7/2024	+1.50 / +5.55%	27.15	28.55	27.05	28.55	28.02	28.55	22,298,800
2/6/2024	+0.65 / +2.46%	26.50	27.20	26.45	27.05	26.90	27.05	11,682,900
2/5/2024	-0.30 / -1.12%	26.80	26.95	26.40	26.40	26.61	26.40	6,609,400
2/2/2024	-0.30 / -1.11%	27.10	27.20	26.55	26.70	26.85	26.70	10,604,900
2/1/2024	+0.65 / +2.47%	26.45	27.00	26.35	27.00	26.68	27.00	9,911,600
1/31/2024	-0.65 / -2.41%	27.10	27.15	26.15	26.35	26.53	26.35	9,158,400
1/30/2024	+1.00 / +3.85%	25.90	27.00	25.75	27.00	26.36	27.00	13,141,900
1/29/2024	+0.40 / +1.56%	25.80	26.15	25.65	26.00	25.92	26.00	6,627,100
1/26/2024	+0.15 / +0.59%	25.60	25.60	25.30	25.60	25.46	25.60	3,943,500
1/25/2024	-0.15 / -0.59%	25.75	25.75	25.40	25.45	25.52	25.45	5,369,700
1/24/2024	-0.25 / -0.97%	26.00	26.00	25.55	25.60	25.73	25.60	3,992,000
1/23/2024	-0.45 / -1.71%	26.35	26.35	25.80	25.85	26.04	25.85	5,994,100
1/22/2024	+0.65 / +2.53%	25.70	26.30	25.70	26.30	26.03	26.30	11,542,100
1/19/2024	-0.25 / -0.97%	26.00	26.10	25.60	25.65	25.80	25.65	6,798,400
1/18/2024	-0.25 / -0.96%	26.15	26.25	25.85	25.90	26.01	25.90	7,705,600
1/17/2024	0.00 / 0.00%	26.20	26.45	25.85	26.15	26.15	26.15	6,179,500
1/16/2024	+1.30 / +5.23%	24.85	26.15	24.85	26.15	25.45	26.15	9,186,700
1/15/2024	-0.65 / -2.55%	25.60	25.80	24.85	24.85	25.28	24.85	6,181,300
1/12/2024	-0.70 / -2.67%	26.00	26.05	25.35	25.50	25.63	25.50	10,676,700
1/11/2024	-0.15 / -0.57%	26.35	26.80	26.00	26.20	26.37	26.20	7,309,800
1/10/2024	+0.55 / +2.13%	25.70	26.50	25.20	26.35	25.71	26.35	10,856,100
1/9/2024	-0.70 / -2.64%	26.60	26.60	25.80	25.80	26.14	25.80	10,522,000
1/8/2024	-0.60 / -2.21%	26.90	27.25	26.45	26.50	26.77	26.50	9,953,800

<<Previous 30 days Next 30 days>>

DBC News

01/08	DBC: Thông báo giao dịch cổ phiếu của người có liên quan đến người nội bộ Nguyễn Thị Tân Hòa
07/06	DBC: BOD resolution dated June 05, 2024
07/06	DBC: Resolution on the AGM 2024
31/05	DBC: Report on change of ownership of major shareholders - PYN ELITE FUND (NON-UCITS)
30/05	DBC: Change in personnel