Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2020	0.00 / 0.00%	58.10	58.30	58.00	58.00	58.10	44.25	5,640
1/6/2020	-0.10 / -0.17%	58.10	58.50	57.70	58.00	57.82	44.25	2,110
1/3/2020	+0.10 / +0.17%	57.80	58.50	57.80	58.10	58.06	44.32	1,860
1/2/2020	-1.00 / -1.69%	59.00	59.00	58.00	58.00	58.22	44.25	186,100
12/31/2019	0.00 / 0.00%	59.00	59.00	58.20	59.00	58.40	45.01	2,380
12/30/2019	+1.60 / +2.79%	59.50	60.00	57.80	59.00	59.03	45.01	8,470
12/27/2019	+0.20 / +0.33%	61.20	61.20	60.70	61.00	60.92	43.79	195,730
12/26/2019	-1.40 / -2.25%	62.20	62.20	60.80	60.80	61.32	43.65	5,170
12/25/2019	+0.70 / +1.14%	61.60	63.00	61.20	62.20	61.79	44.65	8,060
12/24/2019	0.00 / 0.00%	61.50	61.50	61.30	61.50	61.36	44.15	4,270
12/23/2019	0.00 / 0.00%	61.50	61.60	61.00	61.50	61.39	44.15	7,770
12/20/2019	+1.50 / +2.50%	60.40	61.50	60.40	61.50	61.07	44.15	9,120
12/19/2019	-0.20 / -0.33%	60.30	60.30	60.00	60.00	60.00	43.07	5,850
12/18/2019	+0.10 / +0.17%	60.10	60.70	60.00	60.20	60.41	43.22	1,970
12/17/2019	+0.10 / +0.17%	60.00	60.50	60.00	60.10	60.09	43.14	6,640
12/16/2019	-1.00 / -1.64%	61.00	61.00	60.00	60.00	60.32	43.07	4,940
12/13/2019	-0.10 / -0.16%	61.00	61.50	61.00	61.00	61.06	43.79	1,130
12/12/2019	0.00 / 0.00%	61.10	61.40	61.00	61.10	61.25	43.86	2,890
12/11/2019	+0.30 / +0.49%	60.70	61.50	60.70	61.10	61.00	43.86	370
12/10/2019	0.00 / 0.00%	60.80	61.00	60.60	60.80	60.83	43.65	12,840
12/9/2019	+0.20 / +0.33%	60.80	60.90	60.60	60.80	60.72	43.65	6,110
12/6/2019	-0.20 / -0.33%	60.50	60.80	60.00	60.60	60.50	43.50	4,380
12/5/2019	0.00 / 0.00%	61.00	61.00	60.60	60.80	60.65	43.65	1,550
12/4/2019	0.00 / 0.00%	60.80	60.80	60.70	60.80	60.78	43.65	390
12/3/2019	-0.10 / -0.16%	60.30	60.80	60.00	60.80	60.47	43.65	2,960
12/2/2019	-0.30 / -0.49%	61.20	61.20	60.30	60.90	60.54	43.72	4,840
11/29/2019	+0.20 / +0.33%	60.50	61.20	60.50	61.20	60.63	43.93	1,600
11/28/2019	-0.10 / -0.16%	61.50	61.50	60.70	61.00	60.89	43.79	5,190
11/27/2019	-0.30 / -0.49%	61.50	61.50	61.00	61.10	61.18	43.86	1,520
11/26/2019	+0.20 / +0.33%	61.20	61.40	61.20	61.40	61.30	44.08	2,390

<<Previous 30 days Next 30 days>>

DSN News

18/11	DSN: Change in Personnel
08/11	DSN: Change in personnel
01/09	DSN: Thông báo mời họp ĐHĐCĐ thường niên 2024 và đường dẫn để xem tài liệu
01/09	DSN: CBTT Nghị quyết HĐQT thông qua dự thảo tài liệu họp ĐHĐCĐ thường niên 2024
27/06	DSN: Change in personnel (CEO)