Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2019	+0.10 / +0.17%	59.40	59.80	59.40	59.50	59.47	42.71	3,010
10/15/2019	0.00 / 0.00%	59.40	59.50	59.40	59.40	59.43	42.64	820
10/14/2019	+0.20 / +0.34%	59.20	59.40	59.20	59.40	59.21	42.64	1,520
10/11/2019	0.00 / 0.00%	58.70	59.30	58.70	59.20	59.09	42.50	660
10/10/2019	0.00 / 0.00%	59.10	59.30	58.90	59.20	59.13	42.50	250
10/9/2019	0.00 / 0.00%	59.20	59.30	59.00	59.20	59.18	42.50	790
10/8/2019	+0.10 / +0.17%	59.10	59.20	59.00	59.20	59.13	42.50	3,530
10/7/2019	0.00 / 0.00%	58.20	59.10	58.20	59.10	58.82	42.43	5,100
10/4/2019	-0.10 / -0.17%	59.20	59.20	59.00	59.10	59.09	42.43	5,280
10/3/2019	0.00 / 0.00%	59.20	59.20	59.10	59.20	59.18	42.50	1,790
10/2/2019	0.00 / 0.00%	59.00	59.20	59.00	59.20	59.17	42.50	1,200
10/1/2019	0.00 / 0.00%	59.50	59.50	59.00	59.20	59.30	42.50	1,900
9/30/2019	+0.20 / +0.34%	59.10	59.50	59.10	59.20	59.38	42.50	2,560
9/27/2019	+0.10 / +0.17%	58.90	59.00	58.90	59.00	58.95	42.35	2,140
9/26/2019	+0.10 / +0.17%	58.50	59.00	58.40	58.90	58.87	42.28	2,480
9/25/2019	+0.40 / +0.68%	59.00	59.00	58.50	58.80	58.83	42.21	1,050
9/24/2019	-0.30 / -0.51%	58.80	58.80	58.10	58.40	58.22	41.92	8,450
9/23/2019	+0.10 / +0.17%	58.60	58.70	58.60	58.70	58.69	42.14	3,050
9/20/2019	+0.10 / +0.17%	58.30	58.70	58.30	58.60	58.48	42.07	1,290
9/19/2019	0.00 / 0.00%	58.50	58.50	58.40	58.50	58.45	42.00	10,470
9/18/2019	+0.30 / +0.52%	58.40	58.70	58.30	58.50	58.42	42.00	1,010
9/17/2019	0.00 / 0.00%	58.00	58.20	58.00	58.20	58.19	41.78	3,970
9/16/2019	+0.10 / +0.17%	58.10	58.20	58.00	58.20	58.04	41.78	5,910
9/13/2019	-0.40 / -0.68%	58.40	58.40	58.00	58.10	58.18	41.71	7,820
9/12/2019	-0.30 / -0.51%	59.00	59.00	58.40	58.50	58.52	42.00	3,110
9/11/2019	+0.30 / +0.51%	58.50	59.10	58.50	58.80	58.60	42.21	1,860
9/10/2019	+0.30 / +0.52%	59.30	59.30	58.20	58.50	59.09	42.00	1,100
9/9/2019	+0.20 / +0.34%	58.00	58.20	57.90	58.20	58.05	41.78	16,330
9/6/2019	+0.10 / +0.17%	57.90	58.00	57.90	58.00	57.95	41.64	3,790
9/5/2019	0.00 / 0.00%	58.00	58.20	57.90	57.90	58.01	41.57	3,120

<<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)