Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2022	+0.80 / +2.83%	28.10	29.65	28.10	29.05	28.83	25.14	2,879,500
7/25/2022	-1.40 / -4.72%	29.50	29.50	28.20	28.25	28.78	24.45	2,670,500
7/22/2022	-1.00 / -3.26%	30.70	30.95	29.50	29.65	30.27	25.66	3,758,800
7/21/2022	+0.65 / +2.17%	30.00	31.25	29.80	30.65	30.69	26.53	3,115,400
7/20/2022	+0.70 / +2.39%	30.00	30.50	29.65	30.00	30.14	25.97	3,364,200
7/19/2022	-0.30 / -1.01%	29.20	30.00	28.80	29.30	29.31	25.36	3,417,100
7/18/2022	-0.20 / -0.67%	30.45	30.85	29.60	29.60	30.16	25.62	2,361,800
7/15/2022	-0.25 / -0.83%	30.80	30.85	29.80	29.80	30.37	25.79	4,167,000
7/14/2022	+1.95 / +6.94%	27.90	30.05	27.90	30.05	29.38	26.01	5,244,600
7/13/2022	-0.40 / -1.40%	28.50	28.85	28.05	28.10	28.41	24.32	2,910,400
7/12/2022	+0.85 / +3.07%	27.65	28.55	27.50	28.50	28.09	24.67	2,962,800
7/11/2022	-1.00 / -3.49%	28.60	28.90	27.50	27.65	28.37	23.93	3,649,000
7/8/2022	+1.65 / +6.11%	27.70	28.65	27.50	28.65	28.19	24.80	3,890,200
7/7/2022	+0.55 / +2.08%	26.20	27.40	25.70	27.00	26.66	23.37	4,097,800
7/6/2022	-1.95 / -6.87%	27.10	28.50	26.45	26.45	27.16	22.89	5,630,700
7/5/2022	-1.80 / -5.96%	30.40	30.75	28.10	28.40	28.83	24.58	6,756,600
7/4/2022	+0.50 / +1.59%	31.90	32.50	31.65	32.00	32.01	26.14	3,137,700
7/1/2022	-1.25 / -3.82%	32.10	32.60	30.80	31.50	31.69	25.73	3,238,300
6/30/2022	+0.45 / +1.39%	33.00	33.45	32.60	32.75	33.14	26.75	4,104,100
6/29/2022	+0.45 / +1.41%	32.10	33.00	30.20	32.30	31.44	26.38	7,403,700
6/28/2022	-1.65 / -4.93%	33.00	34.40	31.30	31.85	32.47	26.02	9,398,900
6/27/2022	-2.50 / -6.94%	36.00	36.85	33.50	33.50	35.04	27.36	6,138,500
6/24/2022	+0.55 / +1.55%	35.95	36.90	35.20	36.00	36.13	29.41	2,894,100
6/23/2022	+1.20 / +3.50%	32.50	35.45	32.00	35.45	33.97	28.96	7,696,900
6/22/2022	-2.55 / -6.93%	36.80	37.20	34.25	34.25	34.65	27.98	5,573,200
6/21/2022	-2.75 / -6.95%	38.50	40.00	36.80	36.80	37.68	30.06	7,118,600
6/20/2022	-2.95 / -6.94%	42.50	43.30	39.55	39.55	40.69	32.31	11,567,400
6/17/2022	+0.55 / +1.31%	40.60	43.00	40.30	42.50	41.69	34.72	6,946,100
6/16/2022	+1.25 / +3.07%	41.20	43.00	40.70	41.95	41.92	34.27	6,533,900
6/15/2022	+1.90 / +4.90%	39.10	40.70	37.00	40.70	38.90	33.25	6,377,300

<<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