Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2022	-0.80 / -1.62%	49.30	50.60	48.00	48.50	48.76	41.97	23,800
10/21/2022	-0.70 / -1.40%	49.15	50.00	49.10	49.30	49.80	42.66	23,100
10/20/2022	+0.05 / +0.10%	49.95	50.40	49.90	50.00	49.96	43.26	49,100
10/19/2022	+0.95 / +1.94%	49.10	49.95	49.00	49.95	49.55	43.22	19,100
10/18/2022	0.00 / 0.00%	49.05	50.00	48.50	49.00	48.92	42.40	15,600
10/17/2022	0.00 / 0.00%	50.40	50.40	48.60	49.00	49.03	42.40	20,000
10/14/2022	0.00 / 0.00%	49.00	49.00	48.85	49.00	48.99	42.40	46,300
10/13/2022	0.00 / 0.00%	49.00	49.80	48.55	49.00	48.96	42.40	5,900
10/12/2022	0.00 / 0.00%	49.00	50.80	47.55	49.00	48.82	42.40	2,700
10/11/2022	0.00 / 0.00%	49.00	50.20	47.50	49.00	48.31	42.40	15,200
10/10/2022	-0.80 / -1.61%	49.00	49.00	49.00	49.00	49.00	42.40	5,000
10/7/2022	+0.50 / +1.01%	49.15	49.80	47.90	49.80	49.03	43.09	13,700
10/6/2022	-0.50 / -1.00%	50.90	50.90	49.30	49.30	49.66	42.66	2,900
10/5/2022	-0.20 / -0.40%	50.00	50.00	49.10	49.80	49.91	43.09	7,000
10/4/2022	-1.00 / -1.96%	50.20	50.30	49.50	50.00	49.94	43.26	32,000
10/3/2022	-1.80 / -3.41%	51.50	51.50	50.50	51.00	50.98	44.13	6,300
9/30/2022	+0.90 / +1.73%	51.20	52.80	51.20	52.80	51.71	45.69	6,100
9/29/2022	0.00 / 0.00%	51.90	51.90	51.30	51.90	51.86	44.91	19,400
9/28/2022	-0.10 / -0.19%	52.00	52.00	51.20	51.90	51.56	44.91	1,700
9/27/2022	+0.30 / +0.58%	51.80	52.50	51.70	52.00	52.13	44.99	5,400
9/26/2022	-1.90 / -3.54%	52.30	52.30	51.60	51.70	51.92	44.73	12,700
9/23/2022	+0.20 / +0.37%	52.80	53.80	52.50	53.60	52.91	46.38	3,800
9/22/2022	-0.60 / -1.11%	52.50	53.40	52.50	53.40	52.71	46.21	7,400
9/21/2022	0.00 / 0.00%	52.90	54.00	52.90	54.00	53.69	46.72	1,500
9/20/2022	0.00 / 0.00%	54.80	54.80	52.60	54.00	53.56	46.72	4,300
9/19/2022	-0.60 / -1.10%	53.80	54.00	53.00	54.00	53.28	46.72	7,600
9/16/2022	+0.60 / +1.11%	53.70	56.00	53.70	54.60	54.05	47.24	11,600
9/15/2022	+0.10 / +0.19%	53.90	54.00	53.90	54.00	53.94	46.72	14,500
9/14/2022	-0.10 / -0.19%	53.70	54.00	53.10	53.90	53.62	46.64	14,900
9/13/2022	-0.10 / -0.18%	54.00	54.00	53.40	54.00	53.70	46.72	4,500

<<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)