Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2024	-1.10 / -3.11%	35.05	35.30	34.30	34.30	34.80	34.30	3,189,300
4/4/2024	-0.10 / -0.28%	35.95	35.95	34.90	35.40	35.32	35.40	3,425,200
4/3/2024	+0.75 / +2.16%	34.90	36.40	34.90	35.50	35.83	35.50	8,687,100
4/2/2024	+0.20 / +0.58%	34.65	34.90	34.25	34.75	34.50	34.75	2,746,100
4/1/2024	-0.60 / -1.71%	35.15	35.20	34.50	34.55	34.72	34.55	4,246,600
3/29/2024	-0.40 / -1.13%	35.70	35.80	35.10	35.15	35.31	35.15	1,895,900
3/28/2024	+0.40 / +1.14%	35.35	35.70	35.00	35.55	35.30	35.55	4,660,800
3/27/2024	+0.05 / +0.14%	35.35	35.35	34.95	35.15	35.12	35.15	2,327,700
3/26/2024	+0.65 / +1.89%	34.80	35.35	34.50	35.10	34.99	35.10	2,643,600
3/25/2024	-0.55 / -1.57%	35.30	35.40	34.35	34.45	34.84	34.45	3,223,200
3/22/2024	+0.25 / +0.72%	35.15	35.20	34.50	35.00	34.91	35.00	4,192,900
3/21/2024	+0.40 / +1.16%	34.60	35.00	34.45	34.75	34.77	34.75	3,592,200
3/20/2024	+0.35 / +1.03%	34.20	34.60	33.80	34.35	34.22	34.35	3,043,300
3/19/2024	-0.10 / -0.29%	34.40	34.45	33.85	34.00	34.17	34.00	3,452,300
3/18/2024	-1.40 / -3.94%	35.55	35.80	33.50	34.10	34.26	34.10	9,159,700
3/15/2024	-0.25 / -0.70%	35.70	36.00	35.35	35.50	35.63	35.50	5,393,600
3/14/2024	-0.60 / -1.65%	36.40	36.55	35.50	35.75	36.05	35.75	6,880,500
3/13/2024	+1.35 / +3.86%	35.50	36.70	35.00	36.35	36.19	36.35	8,372,500
3/12/2024	-0.35 / -0.99%	35.45	35.75	34.80	35.00	35.17	35.00	5,741,000
3/11/2024	-0.55 / -1.53%	35.90	36.50	34.75	35.35	35.68	35.35	4,931,500
3/8/2024	+1.10 / +3.16%	35.20	36.30	34.95	35.90	35.60	35.90	11,193,600
3/7/2024	+0.60 / +1.75%	34.20	35.30	33.85	34.80	34.73	34.80	7,492,000
3/6/2024	-0.20 / -0.58%	34.50	34.50	33.75	34.20	34.08	34.20	4,134,200
3/5/2024	+0.15 / +0.44%	34.30	34.90	34.25	34.40	34.55	34.40	4,890,600
3/4/2024	+0.05 / +0.15%	34.50	34.60	34.15	34.25	34.35	34.25	5,771,600
3/1/2024	+0.45 / +1.33%	33.70	34.25	33.40	34.20	33.80	34.20	6,312,500
2/29/2024	-0.30 / -0.88%	34.20	34.40	33.60	33.75	33.83	33.75	3,078,300
2/28/2024	+0.40 / +1.19%	33.85	34.90	33.80	34.05	34.36	34.05	7,549,100
2/27/2024	0.00 / 0.00%	33.70	34.00	33.45	33.65	33.65	33.65	2,660,400
2/26/2024	+0.65 / +1.97%	33.05	34.15	32.80	33.65	33.54	33.65	4,769,500

<<Previous 30 days Next 30 days>>

DCM News

01/11	DCM: CBTT Nghị quyết ĐHĐCĐ bất thường ngày 10/01/2024
21/05	DCM: Completing the purchase of contribution capital at KVF
06/05	DCM: Establishing representative office in Ho Chi Minh
06/05	DCM: Approving the transaction with related parties in 2024
03/05	DCM: Document of AGM 2024 via the website

More News

Related Companies

	Volume	Price	Change
BFC	330,100	38.00	-2.31%
BT1	0	13.60	0.00%
CPC	10,300	19.70	0.51%
DHB	13,500	9.30	3.33%
DOC	5,800	8.70	1.16%
DPM	1,436,600	36.00	0.00%
HAI	0	1.50	0.00%