Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2021	-0.30 / -4.35%	6.90	6.90	6.60	6.60	6.69	6.60	425,900
9/24/2021	-0.20 / -2.82%	7.00	7.20	6.90	6.90	6.93	6.90	453,800
9/23/2021	-0.60 / -7.79%	7.70	7.70	7.10	7.10	7.27	7.10	328,100
9/22/2021	+0.30 / +4.05%	8.00	8.00	7.40	7.70	7.72	7.70	439,700
9/21/2021	+0.60 / +8.82%	6.90	7.40	6.80	7.40	7.19	7.40	821,600
9/20/2021	0.00 / 0.00%	6.80	7.00	6.70	6.80	6.86	6.80	221,300
9/17/2021	+0.10 / +1.49%	6.60	6.90	6.50	6.80	6.66	6.80	347,200
9/16/2021	0.00 / 0.00%	6.70	6.70	6.50	6.70	6.62	6.70	331,000
9/15/2021	-0.20 / -2.90%	6.80	7.00	6.70	6.70	6.80	6.70	162,300
9/14/2021	+0.50 / +7.81%	6.60	7.00	6.50	6.90	6.86	6.90	585,100
9/13/2021	+0.50 / +8.47%	6.00	6.40	6.00	6.40	6.29	6.40	752,400
9/10/2021	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.90	5.90	64,200
9/9/2021	0.00 / 0.00%	5.90	6.00	5.70	5.90	5.85	5.90	61,400
9/8/2021	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.82	5.90	112,700
9/7/2021	-0.30 / -4.84%	6.20	6.20	5.90	5.90	5.97	5.90	62,500
9/6/2021	+0.50 / +8.77%	5.70	6.20	5.70	6.20	5.92	6.20	334,400
9/1/2021	+0.10 / +1.79%	5.60	5.80	5.60	5.70	5.70	5.70	117,800
8/31/2021	-0.20 / -3.45%	5.80	5.80	5.60	5.60	5.69	5.60	73,400
8/30/2021	+0.20 / +3.57%	5.60	5.80	5.60	5.80	5.70	5.80	189,700
8/27/2021	+0.10 / +1.82%	5.50	5.60	5.40	5.60	5.49	5.60	50,600
8/26/2021	+0.10 / +1.85%	5.50	5.60	5.50	5.50	5.50	5.50	71,100
8/25/2021	-0.10 / -1.82%	5.50	5.50	5.40	5.40	5.45	5.40	63,900
8/24/2021	-0.10 / -1.79%	5.60	5.60	5.40	5.50	5.51	5.50	111,800
8/23/2021	0.00 / 0.00%	5.60	5.60	5.50	5.60	5.53	5.60	37,800
8/20/2021	-0.10 / -1.75%	5.70	5.70	5.50	5.60	5.58	5.60	122,700
8/19/2021	+0.10 / +1.79%	5.60	5.70	5.50	5.70	5.59	5.70	26,300
8/18/2021	+0.10 / +1.82%	5.50	5.70	5.50	5.60	5.58	5.60	460,600
8/17/2021	-0.10 / -1.79%	5.70	5.70	5.50	5.50	5.59	5.50	18,600
8/16/2021	-0.10 / -1.75%	5.60	5.70	5.60	5.60	5.65	5.60	58,800
8/13/2021	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.65	5.70	27,600

<<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)