Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2023	-0.60 / -1.11%	54.00	54.30	53.20	53.40	53.74	49.73	493,285
10/13/2023	+0.10 / +0.19%	53.90	54.00	53.40	54.00	53.90	50.29	4,100
10/12/2023	+0.10 / +0.19%	53.90	54.00	53.70	53.90	53.91	50.19	14,600
10/11/2023	+0.20 / +0.37%	53.60	53.90	53.00	53.80	53.52	50.10	18,600
10/10/2023	+0.70 / +1.32%	52.70	53.80	52.60	53.60	53.49	49.92	21,600
10/9/2023	-0.40 / -0.75%	53.30	53.40	52.50	52.90	52.88	49.26	27,200
10/6/2023	-0.10 / -0.19%	53.40	53.40	52.90	53.30	53.07	49.64	20,900
10/5/2023	0.00 / 0.00%	53.30	53.40	53.00	53.40	53.24	49.73	13,100
10/4/2023	+0.20 / +0.38%	53.10	53.40	52.80	53.40	53.11	49.73	27,100
10/3/2023	-0.50 / -0.93%	53.60	53.60	52.00	53.20	52.95	49.54	17,200
10/2/2023	+0.30 / +0.56%	53.40	53.70	53.10	53.70	53.38	50.01	15,100
9/29/2023	+0.10 / +0.19%	53.30	53.70	53.00	53.40	53.39	49.73	17,800
9/28/2023	-0.10 / -0.19%	53.40	53.40	53.00	53.30	53.25	49.64	3,300
9/27/2023	0.00 / 0.00%	53.40	53.70	52.80	53.40	53.07	49.73	9,700
9/26/2023	+0.10 / +0.19%	53.20	54.00	53.20	53.40	53.63	49.73	12,000
9/25/2023	-0.60 / -1.11%	53.90	53.90	53.30	53.30	53.40	49.64	5,800
9/22/2023	-0.30 / -0.55%	53.50	54.10	53.00	53.90	53.22	50.19	46,500
9/21/2023	-0.20 / -0.37%	54.20	54.30	53.60	54.20	54.14	50.47	14,100
9/20/2023	+0.20 / +0.37%	54.20	54.50	53.70	54.40	54.24	50.66	20,900
9/19/2023	+0.40 / +0.74%	53.70	54.20	53.50	54.20	53.80	50.47	14,700
9/18/2023	-0.30 / -0.55%	54.10	54.10	53.70	53.80	53.78	50.10	3,800
9/15/2023	+0.40 / +0.74%	53.70	54.10	53.70	54.10	53.92	50.38	16,100
9/14/2023	-0.20 / -0.37%	53.80	53.80	53.60	53.70	53.60	50.01	15,500
9/13/2023	+0.20 / +0.37%	53.70	54.00	53.60	53.90	53.79	50.19	17,700
9/12/2023	+0.10 / +0.19%	53.30	53.90	53.30	53.70	53.63	50.01	6,400
9/11/2023	-0.20 / -0.37%	54.00	54.00	53.50	53.60	53.71	49.92	120,200
9/8/2023	0.00 / 0.00%	53.80	53.90	53.70	53.80	53.77	50.10	27,500
9/7/2023	0.00 / 0.00%	54.00	54.00	53.70	53.80	53.90	50.10	9,100
9/6/2023	+0.50 / +0.94%	53.40	53.90	53.10	53.80	53.30	50.10	22,600
9/5/2023	+0.20 / +0.38%	53.70	54.30	53.10	53.30	53.41	49.64	17,900

<<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)