Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2017	0.00 / 0.00%	14.35	14.80	14.10	14.35	14.44	8.78	3,988,760
7/11/2017	+0.55 / +3.99%	13.95	14.40	13.70	14.35	13.99	8.78	5,536,790
7/10/2017	-0.65 / -4.50%	14.40	14.40	13.75	13.80	14.06	8.44	5,419,890
7/7/2017	-0.55 / -3.67%	15.00	15.15	14.25	14.45	14.77	8.84	7,386,680
7/6/2017	+0.80 / +5.63%	14.20	15.00	14.20	15.00	14.68	9.17	7,191,880
7/5/2017	-0.05 / -0.35%	14.25	14.25	14.10	14.20	14.16	8.68	2,475,440
7/4/2017	-0.10 / -0.70%	14.30	14.35	14.10	14.25	14.18	8.71	3,690,720
7/3/2017	+0.10 / +0.70%	14.30	14.50	14.25	14.35	14.33	8.78	3,373,470
6/30/2017	+0.35 / +2.52%	14.00	14.30	14.00	14.25	14.15	8.71	4,325,660
6/29/2017	+0.25 / +1.83%	13.75	14.05	13.70	13.90	13.88	8.50	4,104,540
6/28/2017	+0.05 / +0.37%	13.55	13.80	13.55	13.65	13.67	8.35	2,273,010
6/27/2017	-0.20 / -1.45%	13.75	13.90	13.60	13.60	13.73	8.32	3,096,880
6/26/2017	0.00 / 0.00%	13.95	14.10	13.80	13.80	13.92	8.44	3,873,670
6/23/2017	+0.30 / +2.22%	13.75	13.90	13.65	13.80	13.79	8.44	4,567,130
6/22/2017	+0.40 / +3.05%	13.25	13.50	13.15	13.50	13.32	8.26	4,219,780
6/21/2017	-0.30 / -2.24%	13.35	13.40	13.10	13.10	13.19	8.01	2,287,840
6/20/2017	+0.40 / +3.08%	13.05	13.50	13.00	13.40	13.23	8.19	2,951,780
6/19/2017	-0.20 / -1.52%	13.20	13.30	13.00	13.00	13.10	7.95	3,784,370
6/16/2017	-0.25 / -1.86%	13.45	13.50	13.20	13.20	13.26	8.07	2,589,780
6/15/2017	-0.45 / -3.24%	13.60	13.70	13.25	13.45	13.47	8.23	3,144,370
6/14/2017	-0.10 / -0.71%	14.05	14.05	13.80	13.90	13.89	8.19	2,331,060
6/13/2017	+0.45 / +3.32%	13.55	14.00	13.45	14.00	13.75	8.25	2,666,810
6/12/2017	-0.15 / -1.09%	13.70	13.80	13.50	13.55	13.62	7.99	2,410,580
6/9/2017	-0.10 / -0.72%	13.85	13.90	13.70	13.70	13.80	8.08	1,895,720
6/8/2017	-0.15 / -1.08%	13.95	14.10	13.75	13.80	13.88	8.14	2,891,160
6/7/2017	+0.15 / +1.09%	13.80	14.30	13.75	13.95	13.98	8.22	3,579,250
6/6/2017	-0.10 / -0.72%	13.95	14.00	13.80	13.80	13.84	8.14	2,798,270
6/5/2017	+0.50 / +3.73%	13.60	14.15	13.45	13.90	13.86	8.19	5,130,360
6/2/2017	+0.25 / +1.90%	13.15	13.45	13.00	13.40	13.21	7.90	2,549,210
6/1/2017	+0.25 / +1.94%	13.10	13.50	13.00	13.15	13.24	7.75	4,733,330

<<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	23,000	25.40	0.79%
BFC	1,052,300	38.25	1.32%
BT1	0	13.60	0.00%
CPC	500	17.90	0.00%
DHB	100	8.30	1.22%
DOC	0	11.00	0.00%
DPM	1,797,800	33.85	0.30%