Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/4/2019	+0.50 / +0.87%	57.50	58.00	57.40	57.90	57.89	41.57	11,020
9/3/2019	-0.30 / -0.52%	57.70	58.00	57.00	57.40	57.59	41.21	2,570
8/30/2019	-0.20 / -0.35%	58.00	58.00	57.70	57.70	57.79	41.42	3,080
8/29/2019	-0.10 / -0.17%	58.00	58.00	57.90	57.90	57.95	41.57	5,480
8/28/2019	+0.30 / +0.52%	58.00	58.00	57.70	58.00	57.71	41.64	2,270
8/27/2019	-0.10 / -0.17%	57.80	58.00	57.70	57.70	57.80	41.42	2,100
8/26/2019	-0.20 / -0.34%	57.80	57.80	57.40	57.80	57.70	41.49	290
8/23/2019	+0.30 / +0.52%	57.70	58.00	57.70	58.00	57.71	41.64	2,790
8/22/2019	-0.10 / -0.17%	58.00	58.00	57.70	57.70	57.85	41.42	420
8/21/2019	+0.10 / +0.17%	57.30	57.80	57.30	57.80	57.55	41.49	1,310

<<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)