Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2022	-0.80 / -1.54%	50.10	52.10	50.00	51.00	50.53	44.13	15,000
11/9/2022	+0.30 / +0.58%	51.10	52.50	51.10	51.80	51.54	44.82	5,500
11/8/2022	-0.20 / -0.39%	51.50	51.50	50.00	51.50	50.46	44.56	4,200
11/7/2022	-0.30 / -0.58%	52.00	53.10	51.00	51.70	51.38	44.73	13,600
11/4/2022	-0.20 / -0.38%	52.20	52.20	51.60	52.00	51.99	44.99	17,000
11/3/2022	-0.20 / -0.38%	52.50	53.40	52.20	52.20	52.32	45.17	15,400
11/2/2022	-0.50 / -0.95%	52.70	52.90	52.00	52.40	52.63	45.34	47,200
11/1/2022	+0.50 / +0.95%	53.00	53.40	52.20	52.90	52.62	45.77	35,600
10/31/2022	-0.40 / -0.76%	52.60	54.00	52.00	52.40	52.53	45.34	25,400
10/28/2022	+2.95 / +5.92%	51.00	53.30	51.00	52.80	51.58	45.69	37,800
10/27/2022	+0.85 / +1.74%	49.45	49.90	48.10	49.80	49.06	43.09	13,600
10/26/2022	-0.20 / -0.41%	48.05	49.50	48.05	48.95	48.57	42.35	600
10/25/2022	+0.65 / +1.34%	47.90	49.70	47.90	49.15	48.41	42.53	5,900
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

<<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)