Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2021	-0.70 / -1.50%	46.50	46.70	46.00	46.10	46.44	38.66	13,200
10/20/2021	0.00 / 0.00%	46.95	46.95	46.50	46.80	46.59	39.24	4,400
10/19/2021	0.00 / 0.00%	46.85	46.85	46.50	46.80	46.54	39.24	2,600
10/18/2021	+0.80 / +1.74%	46.05	47.20	46.00	46.80	46.64	39.24	12,200
10/15/2021	+0.50 / +1.10%	46.00	46.20	45.50	46.00	45.88	38.57	8,500
10/14/2021	+0.30 / +0.66%	46.20	46.20	45.15	45.50	45.50	38.15	6,000
10/13/2021	-0.45 / -0.99%	45.65	45.70	45.00	45.20	45.26	37.90	13,700
10/12/2021	-1.35 / -2.87%	46.80	46.80	45.20	45.65	45.57	38.28	14,000
10/11/2021	+3.00 / +6.82%	44.20	47.00	43.90	47.00	45.19	39.41	29,100
10/8/2021	0.00 / 0.00%	44.00	44.00	43.50	44.00	43.96	36.90	7,800
10/7/2021	+0.15 / +0.34%	44.20	44.30	44.00	44.00	44.14	36.90	17,400
10/6/2021	+0.25 / +0.57%	43.60	43.85	43.60	43.85	43.68	36.77	6,500
10/5/2021	+0.25 / +0.58%	43.40	44.00	43.40	43.60	43.60	36.56	17,800
10/4/2021	-0.45 / -1.03%	44.10	44.20	43.25	43.35	43.53	36.35	32,300
10/1/2021	-0.20 / -0.45%	44.20	44.20	43.80	43.80	43.99	36.73	14,700
9/30/2021	-0.40 / -0.90%	44.40	44.50	44.00	44.00	44.21	36.90	13,300
9/29/2021	+0.40 / +0.91%	44.00	44.40	43.55	44.40	44.05	37.23	21,500
9/28/2021	0.00 / 0.00%	44.00	44.00	43.55	44.00	43.90	36.90	16,400
9/27/2021	-0.60 / -1.35%	44.60	44.60	44.00	44.00	44.07	36.90	25,800
9/24/2021	-0.35 / -0.78%	44.90	44.90	44.00	44.60	44.44	37.40	9,400
9/23/2021	0.00 / 0.00%	44.30	44.95	44.30	44.95	44.85	37.69	9,700
9/22/2021	+0.10 / +0.22%	44.90	44.95	44.50	44.95	44.77	37.69	27,700
9/21/2021	-0.05 / -0.11%	44.00	44.95	44.00	44.85	44.26	37.61	27,300
9/20/2021	+0.50 / +1.13%	44.90	45.40	44.60	44.90	44.90	37.65	62,100
9/17/2021	+0.80 / +1.83%	43.60	44.50	43.60	44.40	43.74	37.23	138,301
9/16/2021	-0.15 / -0.34%	43.70	44.30	43.55	43.60	43.66	36.56	191,200
9/15/2021	+0.25 / +0.57%	43.50	43.80	43.10	43.75	43.52	36.69	28,100
9/14/2021	-0.50 / -1.14%	44.00	44.05	43.50	43.50	43.81	36.48	42,800
9/13/2021	+1.10 / +2.56%	43.00	44.20	42.90	44.00	43.36	36.90	150,900
9/10/2021	+0.10 / +0.23%	42.95	42.95	42.75	42.90	42.79	35.97	51,200

<<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)