Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2024	0.00 / 0.00%	54.90	55.00	54.80	55.00	54.89	53.47	179,400
1/15/2024	+0.30 / +0.55%	54.70	55.20	54.10	55.00	54.84	53.47	43,005
1/12/2024	-0.40 / -0.73%	55.10	55.10	54.60	54.70	54.77	53.18	31,000
1/11/2024	+0.10 / +0.18%	55.00	55.20	54.60	55.10	55.04	53.57	12,800
1/10/2024	+0.10 / +0.18%	55.50	55.50	54.90	55.00	55.38	53.47	13,000
1/9/2024	+0.30 / +0.55%	54.50	54.90	54.40	54.90	54.53	53.38	170,300
1/8/2024	-0.30 / -0.55%	55.00	55.00	54.50	54.60	54.73	53.09	4,000
1/5/2024	0.00 / 0.00%	54.80	55.00	54.80	54.90	54.85	53.38	4,200
1/4/2024	+0.60 / +1.10%	54.30	55.30	54.10	54.90	54.67	53.38	13,900
1/3/2024	-0.30 / -0.55%	54.60	54.60	54.20	54.30	54.39	52.79	14,200
1/2/2024	-0.20 / -0.36%	54.80	55.00	54.40	54.60	54.69	53.09	8,900
12/29/2023	+0.30 / +0.55%	55.00	55.00	54.60	54.80	54.87	53.28	18,400
12/28/2023	0.00 / 0.00%	54.50	55.00	54.40	54.50	54.57	52.99	28,700
12/27/2023	+0.30 / +0.53%	56.00	57.30	56.00	56.90	56.71	52.99	36,800
12/26/2023	-0.10 / -0.18%	56.70	56.80	56.00	56.60	56.56	52.71	18,300
12/25/2023	+0.20 / +0.35%	56.60	57.00	56.20	56.70	56.67	52.80	21,800
12/22/2023	+0.10 / +0.18%	56.40	56.50	56.00	56.50	56.36	52.62	14,300
12/21/2023	+0.30 / +0.53%	56.20	56.40	55.80	56.40	56.23	52.52	30,900
12/20/2023	0.00 / 0.00%	55.90	56.20	55.70	56.10	55.97	52.24	7,800
12/19/2023	+0.10 / +0.18%	56.00	56.30	55.50	56.10	56.01	52.24	16,700
12/18/2023	0.00 / 0.00%	56.30	56.30	55.70	56.00	56.05	52.15	16,100
12/15/2023	+0.20 / +0.36%	55.80	56.10	55.60	56.00	55.90	52.15	21,100
12/14/2023	+0.20 / +0.36%	55.30	55.80	55.10	55.80	55.61	51.96	27,300
12/13/2023	+0.10 / +0.18%	55.80	55.80	54.80	55.60	55.38	51.78	105,423
12/12/2023	+0.30 / +0.54%	55.70	55.90	54.90	55.50	55.22	51.68	19,900
12/11/2023	0.00 / 0.00%	55.20	55.30	54.90	55.20	55.17	51.41	115,300
12/8/2023	+0.20 / +0.36%	55.10	55.20	54.60	55.20	55.01	51.41	15,100
12/7/2023	-0.20 / -0.36%	55.20	55.30	54.70	55.00	55.12	51.22	12,700
12/6/2023	-0.10 / -0.18%	54.70	55.50	54.60	55.20	54.95	51.41	20,600
12/5/2023	+0.60 / +1.10%	55.10	55.50	54.40	55.30	54.96	51.50	32,100

<<Previous 30 days Next 30 days>>

DSN News

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
12/03	DSN: Update charter
28/02	DSN: Record date for cash dividend payment in 2023
28/02	DSN: Receiving the Confirmation of change in Business Registration