Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	+0.40 / +9.76%	4.10	4.50	4.10	4.50	4.32	2.90	777,800
9/26/2018	-0.10 / -2.38%	4.20	4.20	4.10	4.10	4.10	2.64	327,300
9/25/2018	0.00 / 0.00%	4.20	4.30	4.20	4.20	4.20	2.71	198,100
9/24/2018	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.20	2.71	151,200
9/21/2018	0.00 / 0.00%	4.30	4.40	4.10	4.30	4.27	2.77	465,300
9/20/2018	+0.10 / +2.38%	4.30	4.40	4.20	4.30	4.28	2.77	378,500
9/19/2018	0.00 / 0.00%	4.20	4.30	4.10	4.20	4.23	2.71	358,200
9/18/2018	+0.10 / +2.44%	4.10	4.30	4.10	4.20	4.18	2.71	306,500
9/17/2018	-0.20 / -4.65%	4.40	4.40	4.10	4.10	4.16	2.64	428,000
9/14/2018	-0.10 / -2.27%	4.40	4.40	4.20	4.30	4.29	2.77	80,600
9/13/2018	+0.20 / +4.76%	4.20	4.50	4.10	4.40	4.33	2.83	176,000
9/12/2018	-0.20 / -4.55%	4.40	4.50	4.20	4.20	4.30	2.71	523,700
9/11/2018	+0.10 / +2.33%	4.20	4.50	4.10	4.40	4.26	2.83	398,400
9/10/2018	-0.20 / -4.44%	4.50	4.60	4.30	4.30	4.41	2.77	204,600
9/7/2018	+0.40 / +9.76%	4.20	4.50	4.00	4.50	4.35	2.90	907,000
9/6/2018	+0.30 / +7.89%	3.80	4.10	3.80	4.10	3.93	2.64	1,050,800
9/5/2018	-0.30 / -7.32%	4.00	4.10	3.80	3.80	3.96	2.45	411,300
9/4/2018	0.00 / 0.00%	4.10	4.20	4.00	4.10	4.09	2.64	77,300
8/31/2018	+0.20 / +5.13%	4.00	4.20	4.00	4.10	4.08	2.64	58,600
8/30/2018	-0.10 / -2.50%	4.00	4.10	3.80	3.90	3.88	2.51	269,200
8/29/2018	-0.10 / -2.44%	4.10	4.10	4.00	4.00	4.00	2.58	45,600
8/28/2018	0.00 / 0.00%	4.10	4.20	4.10	4.10	4.11	2.64	62,100
8/27/2018	+0.20 / +5.13%	4.00	4.10	4.00	4.10	4.02	2.64	93,100
8/24/2018	0.00 / 0.00%	3.90	4.00	3.90	3.90	3.93	2.51	55,800
8/23/2018	0.00 / 0.00%	3.90	4.00	3.80	3.90	3.91	2.51	47,400
8/22/2018	+0.10 / +2.63%	3.80	3.90	3.80	3.90	3.88	2.51	120,600
8/21/2018	-0.20 / -5.00%	3.80	3.90	3.80	3.80	3.82	2.45	96,600
8/20/2018	0.00 / 0.00%	3.90	4.00	3.80	4.00	3.92	2.58	65,500
8/17/2018	+0.20 / +5.26%	3.90	4.00	3.80	4.00	3.91	2.58	52,200
8/16/2018	-0.10 / -2.56%	3.90	3.90	3.70	3.80	3.81	2.45	156,500

<<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)