Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2019	-0.20 / -4.55%	4.40	4.40	4.20	4.20	4.27	2.71	136,200
5/29/2019	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.39	2.83	108,300
5/28/2019	0.00 / 0.00%	4.50	4.50	4.40	4.40	4.40	2.83	113,100
5/27/2019	+0.20 / +4.76%	4.30	4.50	4.30	4.40	4.42	2.83	197,700
5/24/2019	-0.10 / -2.33%	4.20	4.20	4.20	4.20	4.20	2.71	83,000
5/23/2019	0.00 / 0.00%	4.20	4.30	4.10	4.30	4.25	2.77	135,000
5/22/2019	+0.30 / +7.50%	4.00	4.30	4.00	4.30	4.10	2.77	298,000
5/21/2019	0.00 / 0.00%	4.10	4.10	4.00	4.00	4.00	2.58	92,200
5/20/2019	0.00 / 0.00%	4.00	4.00	4.00	4.00	4.00	2.58	124,700
5/17/2019	-0.10 / -2.44%	4.10	4.10	3.90	4.00	4.00	2.58	172,500
5/16/2019	+0.10 / +2.50%	4.00	4.10	4.00	4.10	4.00	2.64	68,800
5/15/2019	-0.10 / -2.44%	4.10	4.10	4.00	4.00	4.02	2.58	191,800
5/14/2019	0.00 / 0.00%	4.00	4.20	3.90	4.10	4.05	2.64	225,400
5/13/2019	+0.10 / +2.50%	4.10	4.10	4.00	4.10	4.08	2.64	125,200
5/10/2019	0.00 / 0.00%	4.00	4.10	4.00	4.00	4.03	2.58	141,100
5/9/2019	-0.20 / -4.76%	4.20	4.20	3.90	4.00	4.02	2.58	204,500
5/8/2019	+0.10 / +2.44%	4.10	4.30	4.00	4.20	4.14	2.71	229,100
5/7/2019	+0.30 / +7.89%	3.90	4.10	3.90	4.10	4.03	2.64	574,900
5/6/2019	-0.10 / -2.56%	3.90	4.00	3.80	3.80	3.89	2.45	92,400
5/3/2019	-0.10 / -2.50%	4.00	4.00	3.90	3.90	3.90	2.51	289,500
5/2/2019	+0.10 / +2.56%	3.90	4.00	3.90	4.00	3.91	2.58	288,300
4/26/2019	+0.10 / +2.63%	3.80	3.90	3.80	3.90	3.81	2.51	69,710
4/25/2019	0.00 / 0.00%	3.80	3.80	3.70	3.80	3.77	2.45	67,500
4/24/2019	0.00 / 0.00%	3.80	3.80	3.70	3.80	3.74	2.45	73,200
4/23/2019	+0.10 / +2.70%	3.80	3.80	3.70	3.80	3.71	2.45	5,400
4/22/2019	-0.10 / -2.63%	3.80	3.80	3.60	3.70	3.71	2.38	123,100
4/19/2019	+0.10 / +2.70%	3.80	3.80	3.70	3.80	3.73	2.45	56,000
4/18/2019	-0.10 / -2.63%	3.80	3.90	3.70	3.70	3.76	2.38	108,000
4/17/2019	0.00 / 0.00%	3.80	3.80	3.70	3.80	3.80	2.45	71,500
4/16/2019	0.00 / 0.00%	3.90	3.90	3.70	3.80	3.80	2.45	266,700

<<Previous 30 days Next 30 days>>

DS3 News

04/11	DS3: Financial Statement Quarter 3/2020
04/11	DS3: VSD announcement on changing in payment date of dividend payment
02/11	DS3: Change in payment date of dividend payment
20/10	DS3: Board Resolution
15/09	DS3: Result of transaction of connected person (Dinh Thi Toan)