Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2017	-0.55 / -4.21%	13.00	13.00	12.50	12.50	12.70	7.64	2,209,260
10/30/2017	-0.10 / -0.76%	13.25	13.40	13.05	13.05	13.21	7.98	1,168,390
10/27/2017	0.00 / 0.00%	13.20	13.30	13.05	13.15	13.12	8.04	2,043,660
10/26/2017	-0.35 / -2.59%	13.50	13.60	13.10	13.15	13.29	8.04	1,616,120
10/25/2017	-0.05 / -0.37%	13.65	13.70	13.40	13.50	13.54	8.26	618,210
10/24/2017	+0.10 / +0.74%	13.45	13.65	13.45	13.55	13.57	8.29	1,013,410
10/23/2017	-0.15 / -1.10%	13.65	13.65	13.40	13.45	13.53	8.23	1,784,880
10/20/2017	-0.10 / -0.73%	13.65	13.75	13.60	13.60	13.66	8.32	1,385,680
10/19/2017	-0.10 / -0.72%	13.75	13.85	13.65	13.70	13.70	8.38	738,980
10/18/2017	+0.15 / +1.10%	13.70	13.85	13.70	13.80	13.78	8.44	1,980,870
10/17/2017	0.00 / 0.00%	13.65	13.75	13.60	13.65	13.65	8.35	1,234,510
10/16/2017	-0.05 / -0.36%	13.65	13.70	13.60	13.65	13.64	8.35	1,386,800
10/13/2017	0.00 / 0.00%	13.70	13.75	13.65	13.70	13.69	8.38	1,159,860
10/12/2017	-0.20 / -1.44%	13.90	13.90	13.70	13.70	13.75	8.38	1,558,300
10/11/2017	-0.05 / -0.36%	14.00	14.10	13.80	13.90	13.96	8.50	1,743,030
10/10/2017	-0.05 / -0.36%	14.00	14.00	13.80	13.95	13.91	8.53	1,013,760
10/9/2017	+0.15 / +1.08%	13.95	14.15	13.90	14.00	14.07	8.56	2,899,820
10/6/2017	+0.25 / +1.84%	13.60	14.00	13.60	13.85	13.85	8.47	3,575,310
10/5/2017	0.00 / 0.00%	13.60	13.70	13.55	13.60	13.60	8.32	979,260
10/4/2017	0.00 / 0.00%	13.65	13.65	13.50	13.60	13.56	8.32	814,370
10/3/2017	+0.05 / +0.37%	13.50	13.65	13.45	13.60	13.57	8.32	1,644,350
10/2/2017	-0.10 / -0.73%	13.70	13.70	13.50	13.55	13.57	8.29	1,283,430
9/29/2017	-0.15 / -1.09%	13.80	13.85	13.65	13.65	13.72	8.35	869,290
9/28/2017	+0.15 / +1.10%	13.65	13.85	13.65	13.80	13.75	8.44	1,754,540
9/27/2017	0.00 / 0.00%	13.75	13.75	13.60	13.65	13.65	8.35	881,200
9/26/2017	0.00 / 0.00%	13.65	13.75	13.60	13.65	13.67	8.35	1,405,260
9/25/2017	-0.20 / -1.44%	13.85	13.85	13.65	13.65	13.73	8.35	1,217,990
9/22/2017	+0.10 / +0.73%	13.85	13.95	13.70	13.85	13.86	8.47	1,746,430
9/21/2017	-0.10 / -0.72%	13.85	13.90	13.75	13.75	13.80	8.41	1,045,140
9/20/2017	-0.05 / -0.36%	14.00	14.00	13.75	13.85	13.86	8.47	1,423,520

<<Previous 30 days Next 30 days>>

DCM News

01/11	DCM: CBTT Nghị quyết ĐHĐCĐ bất thường ngày 10/01/2024
09/09	DCM: Setting up a Branch
16/07	DCM: Resolution on the AGM 2024
10/07	DCM: DCM signs Auditing Contract
02/07	DCM: Selection of audit firm