Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2021	-0.20 / -0.43%	46.00	46.00	45.70	45.80	45.86	38.41	37,900
11/9/2021	+0.10 / +0.22%	46.00	46.05	45.80	46.00	45.87	38.57	26,700
11/8/2021	+0.40 / +0.88%	45.85	46.20	45.80	45.90	45.98	38.49	48,300
11/5/2021	-0.50 / -1.09%	45.10	45.80	45.10	45.50	45.27	38.15	5,500
11/4/2021	+0.35 / +0.77%	46.40	46.40	45.80	46.00	45.96	38.57	4,400
11/3/2021	+0.55 / +1.22%	45.90	46.00	45.10	45.65	45.52	38.28	35,900
11/2/2021	0.00 / 0.00%	45.00	45.10	44.80	45.10	45.00	37.82	13,400
11/1/2021	-0.20 / -0.44%	45.50	45.50	45.00	45.10	45.18	37.82	24,600
10/29/2021	-0.50 / -1.09%	45.80	45.80	45.00	45.30	45.28	37.99	25,200
10/28/2021	+0.20 / +0.44%	45.60	45.80	45.50	45.80	45.71	38.41	3,500
10/27/2021	-0.10 / -0.22%	45.70	45.70	45.20	45.60	45.51	38.24	22,600
10/26/2021	-0.10 / -0.22%	46.00	46.00	45.50	45.70	45.63	38.32	10,300
10/25/2021	-0.40 / -0.87%	46.20	46.20	45.50	45.80	45.99	38.41	6,600
10/22/2021	+0.10 / +0.22%	46.10	46.20	46.00	46.20	46.06	38.74	12,700
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

<<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)