Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/12/2022	+0.20 / +0.37%	53.90	54.40	53.90	54.10	54.02	46.81	1,800
9/9/2022	+0.60 / +1.13%	53.10	54.40	53.10	53.90	53.51	46.64	5,500
9/8/2022	-0.50 / -0.93%	53.80	53.90	53.20	53.30	53.40	46.12	9,500
9/7/2022	-0.20 / -0.37%	54.00	54.00	53.80	53.80	53.96	46.55	3,700
9/6/2022	-0.60 / -1.10%	54.50	54.50	54.00	54.00	54.06	46.72	3,800
9/5/2022	+0.20 / +0.37%	54.40	54.80	54.00	54.60	54.39	47.24	6,200
8/31/2022	-0.20 / -0.37%	54.50	54.60	54.40	54.40	54.49	47.07	4,100
8/30/2022	-0.20 / -0.36%	54.70	54.70	53.30	54.60	54.28	47.24	20,000
8/29/2022	-0.20 / -0.36%	54.50	54.90	54.10	54.80	54.49	47.42	7,700
8/26/2022	+0.20 / +0.36%	54.80	55.00	54.00	55.00	54.57	47.59	5,400
8/25/2022	-0.60 / -1.08%	55.30	55.30	54.70	54.80	54.95	47.42	6,700
8/24/2022	+0.70 / +1.28%	54.70	55.50	54.70	55.40	55.21	47.94	30,200
8/23/2022	+0.30 / +0.55%	54.40	54.90	54.40	54.70	54.53	47.33	2,600
8/22/2022	-0.10 / -0.18%	54.50	54.50	54.00	54.40	54.28	47.07	1,800
8/19/2022	0.00 / 0.00%	54.20	54.70	53.70	54.50	54.23	47.16	5,700

<<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)