Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	-0.20 / -0.65%	30.80	31.40	30.50	30.50	30.88	24.91	3,845,600
2/16/2022	+0.90 / +3.02%	30.00	30.80	29.85	30.70	30.38	25.08	5,555,600
2/15/2022	+0.50 / +1.71%	29.20	30.05	29.00	29.80	29.55	24.34	2,410,400
2/14/2022	-1.15 / -3.78%	30.00	30.85	29.30	29.30	30.17	23.93	4,755,000
2/11/2022	+0.70 / +2.35%	30.05	31.15	29.80	30.45	30.53	24.87	3,987,600
2/10/2022	+1.05 / +3.66%	29.00	29.95	28.55	29.75	29.32	24.30	4,197,300
2/9/2022	+0.20 / +0.70%	28.50	29.20	28.50	28.70	28.86	23.44	2,504,200
2/8/2022	+0.50 / +1.79%	28.15	29.25	27.50	28.50	28.47	23.28	3,207,900
2/7/2022	+1.00 / +3.70%	27.70	28.40	27.40	28.00	27.93	22.87	2,593,500
1/28/2022	+0.10 / +0.37%	27.20	27.35	26.60	27.00	26.99	22.06	1,501,700
1/27/2022	+0.75 / +2.87%	26.30	27.20	26.30	26.90	26.84	21.97	2,003,600
1/26/2022	-0.50 / -1.88%	26.75	27.30	26.15	26.15	26.66	21.36	2,404,700
1/25/2022	+0.40 / +1.52%	25.50	27.50	25.25	26.65	26.48	21.77	3,141,600
1/24/2022	-1.95 / -6.91%	27.80	27.90	26.25	26.25	26.85	21.44	4,079,100
1/21/2022	-0.75 / -2.59%	29.00	29.00	28.00	28.20	28.38	23.04	3,570,000
1/20/2022	-0.45 / -1.53%	29.50	29.50	28.45	28.95	28.92	23.65	2,483,100
1/19/2022	+0.30 / +1.03%	30.00	30.25	29.05	29.40	29.58	24.02	2,138,200
1/18/2022	+1.90 / +6.99%	26.90	29.10	26.80	29.10	27.74	23.77	4,742,800
1/17/2022	-1.75 / -6.04%	28.90	29.60	27.20	27.20	28.53	22.22	5,986,800
1/14/2022	-2.15 / -6.91%	30.50	30.75	28.95	28.95	29.55	23.65	6,923,700
1/13/2022	-0.10 / -0.32%	31.90	32.20	31.05	31.10	31.62	25.40	2,766,600
1/12/2022	-0.60 / -1.89%	31.50	32.70	30.40	31.20	31.37	25.49	4,282,900
1/11/2022	-0.85 / -2.60%	32.65	33.10	31.15	31.80	32.27	25.98	5,266,200
1/10/2022	-2.45 / -6.98%	34.85	34.85	32.65	32.65	33.26	26.67	14,036,600
1/7/2022	-1.70 / -4.62%	36.70	36.90	35.05	35.10	35.65	28.67	10,920,200
1/6/2022	-0.40 / -1.08%	37.05	37.65	36.65	36.80	37.07	30.06	4,536,000
1/5/2022	+0.10 / +0.27%	37.25	37.75	36.70	37.20	37.05	30.39	5,027,800
1/4/2022	+0.40 / +1.09%	36.80	37.20	36.25	37.10	36.70	30.31	4,461,800
12/31/2021	+0.30 / +0.82%	36.80	36.80	36.20	36.70	36.51	29.98	2,505,700
12/30/2021	+0.20 / +0.55%	36.25	36.85	36.05	36.40	36.38	29.73	3,832,300

<<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

More News

Related Companies

	Volume	Price	Change
AVG	5,000	25.80	3.20%
BFC	314,400	37.15	-0.54%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%