Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	-0.25 / -0.84%	29.25	29.85	29.25	29.45	29.55	29.45	464,700
4/25/2024	-0.35 / -1.16%	30.20	30.20	29.10	29.70	29.63	29.70	563,600
4/24/2024	+1.00 / +3.44%	29.45	30.10	29.15	30.05	29.76	30.05	2,824,500
4/23/2024	-0.20 / -0.68%	29.00	29.30	28.55	29.05	28.92	29.05	406,900
4/22/2024	+0.25 / +0.86%	29.40	29.50	29.00	29.25	29.18	29.25	2,480,100
4/19/2024	-0.35 / -1.19%	28.90	29.40	28.05	29.00	28.64	29.00	1,353,100
4/17/2024	-0.30 / -1.01%	29.80	30.10	29.20	29.35	29.69	29.35	692,300
4/16/2024	+0.85 / +2.95%	28.80	29.80	28.20	29.65	29.04	29.65	1,880,200
4/15/2024	-2.00 / -6.49%	30.50	30.70	28.70	28.80	29.77	28.80	1,742,900
4/12/2024	+0.35 / +1.15%	30.60	30.80	30.15	30.80	30.53	30.80	576,600
4/11/2024	+0.35 / +1.16%	29.60	30.80	29.00	30.45	29.92	30.45	1,147,600
4/10/2024	-0.85 / -2.75%	30.95	31.00	30.10	30.10	30.53	30.10	918,300
4/9/2024	+0.65 / +2.15%	30.30	31.15	30.00	30.95	30.39	30.95	1,433,800
4/8/2024	-1.45 / -4.57%	31.50	31.55	29.95	30.30	30.69	30.30	2,797,600
4/5/2024	-2.35 / -6.89%	33.55	33.65	31.75	31.75	32.26	31.75	6,668,800
4/4/2024	-0.55 / -1.59%	34.80	34.90	34.00	34.10	34.39	34.10	1,968,200
4/3/2024	-1.15 / -3.21%	35.80	35.90	34.65	34.65	35.26	34.65	2,421,500
4/2/2024	+2.30 / +6.87%	33.40	35.80	33.05	35.80	34.70	35.80	5,101,200
4/1/2024	0.00 / 0.00%	33.30	33.95	33.15	33.50	33.48	33.50	1,071,100
3/29/2024	+1.00 / +3.08%	32.70	34.50	32.55	33.50	33.65	33.50	4,830,700
3/28/2024	-0.10 / -0.31%	32.85	32.90	32.15	32.50	32.35	32.50	753,300
3/27/2024	-0.20 / -0.61%	32.80	32.90	32.45	32.60	32.60	32.60	1,254,700
3/26/2024	+0.90 / +2.82%	31.95	32.80	31.80	32.80	32.30	32.80	1,284,700
3/25/2024	-0.45 / -1.39%	32.35	32.45	31.70	31.90	31.99	31.90	1,270,400
3/22/2024	-0.65 / -1.97%	33.40	33.40	32.25	32.35	32.55	32.35	1,649,100
3/21/2024	+0.35 / +1.07%	32.65	33.10	32.40	33.00	32.74	33.00	960,000
3/20/2024	+0.15 / +0.46%	32.35	32.65	31.60	32.65	32.01	32.65	1,488,900
3/19/2024	-0.40 / -1.22%	32.90	33.25	32.20	32.50	32.67	32.50	1,108,000
3/18/2024	-1.35 / -3.94%	34.20	34.50	31.90	32.90	32.87	32.90	2,236,500
3/15/2024	+0.45 / +1.33%	33.80	34.65	33.55	34.25	34.21	34.25	2,945,900

<<Previous 30 days Next 7 days>>

DRC News

10/05	DRC: Report insider transaction
10/05	DRC: Notification insider transaction
02/05	DRC: CBTT Quyết định về việc xử phạt vi phạm hành chính về thuế
26/04	DRC: Change in personnel
22/04	DRC: BOD resolution dated Apr 16, 2024