Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2018	-0.10 / -2.50%	4.10	4.10	3.80	3.90	3.87	2.51	178,800
8/9/2018	-0.20 / -4.76%	4.10	4.20	3.90	4.00	3.96	2.58	99,500
8/8/2018	-0.40 / -8.70%	4.70	4.70	4.20	4.20	4.28	2.71	283,100
8/7/2018	+0.40 / +9.52%	4.60	4.60	4.40	4.60	4.59	2.96	444,900
8/6/2018	+0.30 / +7.69%	4.00	4.20	4.00	4.20	4.16	2.71	199,000
8/3/2018	+0.20 / +5.41%	3.80	3.90	3.70	3.90	3.86	2.51	133,000
8/2/2018	+0.10 / +2.78%	3.60	3.80	3.50	3.70	3.62	2.38	191,700
8/1/2018	-0.10 / -2.70%	3.70	3.80	3.60	3.60	3.61	2.32	151,300
7/31/2018	0.00 / 0.00%	3.80	3.90	3.60	3.70	3.74	2.38	93,300
7/30/2018	-0.30 / -7.50%	4.00	4.20	3.60	3.70	3.80	2.38	318,500
7/27/2018	+0.10 / +2.56%	4.00	4.10	3.80	4.00	3.97	2.58	232,700
7/26/2018	-0.20 / -4.88%	4.00	4.30	3.80	3.90	3.91	2.51	146,700
7/25/2018	-0.40 / -8.89%	4.50	4.60	4.10	4.10	4.17	2.64	314,800
7/24/2018	-0.40 / -8.16%	4.90	4.90	4.50	4.50	4.62	2.90	296,100
7/23/2018	+0.10 / +2.08%	4.80	5.20	4.70	4.90	4.93	3.16	111,200
7/20/2018	-0.40 / -7.69%	4.90	5.20	4.80	4.80	4.95	3.09	51,400
7/19/2018	+0.30 / +6.12%	5.00	5.30	4.50	5.20	4.69	3.35	1,790,800
7/18/2018	0.00 / 0.00%	4.60	4.90	4.50	4.90	4.52	3.16	1,663,800
7/17/2018	-0.50 / -9.26%	5.30	5.30	4.90	4.90	5.01	3.16	427,000
7/16/2018	-0.60 / -10.00%	5.50	5.70	5.40	5.40	5.45	3.48	632,300
7/13/2018	+0.10 / +1.69%	5.80	6.40	5.40	6.00	5.58	3.86	574,300
7/12/2018	-1.00 / -14.49%	6.20	6.20	5.60	5.90	5.71	3.80	389,300
7/11/2018	-0.40 / -5.48%	7.50	7.60	6.60	6.90	6.72	3.99	870,000
7/10/2018	+0.60 / +8.96%	6.60	7.30	6.10	7.30	6.75	4.23	1,482,900
7/9/2018	-0.40 / -5.63%	7.10	7.10	6.40	6.70	6.43	3.88	1,017,200
7/6/2018	-0.20 / -2.74%	7.00	7.30	6.60	7.10	6.78	4.11	536,600
7/5/2018	-0.10 / -1.35%	7.30	7.50	6.70	7.30	7.12	4.23	236,200
7/4/2018	-0.20 / -2.63%	7.40	7.40	7.10	7.40	7.33	4.28	28,500
7/3/2018	+0.40 / +5.56%	7.30	7.60	6.50	7.60	7.01	4.40	134,500
7/2/2018	-0.70 / -8.86%	7.80	7.80	7.20	7.20	7.29	4.17	177,200

<<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)