Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2019	-0.10 / -2.94%	3.40	3.40	3.30	3.30	3.32	2.56	81,900
9/18/2019	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.31	2.64	141,800
9/17/2019	0.00 / 0.00%	3.40	3.40	3.30	3.30	3.30	2.56	68,500
9/16/2019	0.00 / 0.00%	3.30	3.40	3.30	3.30	3.32	2.56	94,900
9/13/2019	0.00 / 0.00%	3.30	3.30	3.20	3.30	3.24	2.56	53,300
9/12/2019	-0.10 / -2.94%	3.30	3.30	3.30	3.30	3.30	2.56	33,800
9/11/2019	+0.10 / +3.03%	3.30	3.40	3.20	3.40	3.34	2.64	8,300
9/10/2019	-0.10 / -2.94%	3.30	3.40	3.30	3.30	3.35	2.56	40,900
9/9/2019	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.40	2.64	41,100
9/6/2019	0.00 / 0.00%	3.30	3.40	3.30	3.30	3.37	2.56	28,500
9/5/2019	0.00 / 0.00%	3.30	3.30	3.30	3.30	3.30	2.56	5,000
9/4/2019	-0.80 / -19.51%	3.40	3.40	3.30	3.30	3.31	2.56	72,700
9/3/2019	+0.10 / +2.50%	4.00	4.10	4.00	4.10	4.02	2.64	124,500
8/30/2019	+0.10 / +2.56%	3.90	4.10	3.90	4.00	3.98	2.58	61,800
8/29/2019	0.00 / 0.00%	3.90	4.00	3.90	3.90	3.90	2.51	32,400
8/28/2019	-0.10 / -2.50%	3.90	4.00	3.90	3.90	3.91	2.51	47,800
8/27/2019	0.00 / 0.00%	4.00	4.00	4.00	4.00	4.00	2.58	27,200
8/26/2019	0.00 / 0.00%	4.00	4.00	3.90	4.00	3.93	2.58	19,000
8/23/2019	+0.10 / +2.56%	4.00	4.10	4.00	4.00	4.00	2.58	123,100
8/22/2019	0.00 / 0.00%	3.90	4.00	3.90	3.90	3.90	2.51	48,300
8/21/2019	-0.10 / -2.50%	4.00	4.10	3.90	3.90	3.93	2.51	126,700
8/20/2019	-0.30 / -6.98%	4.30	4.30	3.90	4.00	3.96	2.58	679,700
8/19/2019	+0.10 / +2.38%	4.30	4.30	4.20	4.30	4.26	2.77	82,200
8/16/2019	+0.10 / +2.44%	4.10	4.30	4.10	4.20	4.20	2.71	261,100
8/15/2019	0.00 / 0.00%	4.00	4.10	4.00	4.10	4.01	2.64	156,300
8/14/2019	0.00 / 0.00%	4.00	4.10	4.00	4.10	4.09	2.64	93,200
8/13/2019	-0.10 / -2.38%	4.10	4.20	4.10	4.10	4.10	2.64	82,500
8/12/2019	0.00 / 0.00%	4.20	4.20	4.10	4.20	4.13	2.71	76,900
8/9/2019	0.00 / 0.00%	4.10	4.20	4.10	4.20	4.15	2.71	51,600
8/8/2019	+0.10 / +2.44%	4.10	4.20	4.10	4.20	4.10	2.71	73,200

<<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)