Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2023	+0.50 / +0.93%	53.80	54.30	53.80	54.30	54.02	50.57	27,200
11/14/2023	-0.40 / -0.74%	54.20	54.30	53.40	53.80	53.91	50.10	25,600
11/13/2023	+0.20 / +0.37%	53.90	54.30	53.80	54.20	54.01	50.47	12,500
11/10/2023	+0.10 / +0.19%	53.90	54.00	53.30	54.00	53.83	50.29	11,300
11/9/2023	+0.20 / +0.37%	53.80	54.30	53.40	53.90	53.79	50.19	16,800
11/8/2023	-0.30 / -0.56%	54.10	54.20	53.70	53.70	53.86	50.01	7,800
11/7/2023	+0.20 / +0.37%	53.80	54.20	53.50	54.00	53.86	50.29	27,600
11/6/2023	+1.00 / +1.89%	53.40	54.00	53.10	53.80	53.61	50.10	29,000
11/3/2023	+0.60 / +1.15%	52.70	52.90	52.50	52.80	52.73	49.17	18,100
11/2/2023	0.00 / 0.00%	52.40	52.50	52.20	52.20	52.45	48.61	14,500
11/1/2023	+0.10 / +0.19%	52.40	52.40	51.30	52.20	51.93	48.61	13,900
10/31/2023	0.00 / 0.00%	52.50	52.50	51.70	52.10	52.05	48.52	26,500
10/30/2023	-0.50 / -0.95%	52.80	53.20	52.00	52.10	52.64	48.52	12,500
10/27/2023	+0.30 / +0.57%	52.30	52.80	51.50	52.60	52.26	48.98	12,300
10/26/2023	-0.60 / -1.13%	52.70	53.00	51.90	52.30	52.37	48.70	23,500
10/25/2023	0.00 / 0.00%	52.90	53.00	52.40	52.90	52.78	49.26	4,300
10/24/2023	-0.10 / -0.19%	52.80	52.90	52.50	52.90	52.73	49.26	21,300
10/23/2023	0.00 / 0.00%	53.00	53.40	52.80	53.00	52.99	49.36	9,300
10/20/2023	-0.10 / -0.19%	52.70	53.00	51.90	53.00	52.28	49.36	28,100
10/19/2023	-0.10 / -0.19%	52.70	53.10	52.60	53.10	52.69	49.45	6,800
10/18/2023	-0.60 / -1.12%	53.80	53.80	52.70	53.20	53.28	49.54	23,500
10/17/2023	+0.40 / +0.75%	53.50	53.80	53.40	53.80	53.63	50.10	10,200
10/16/2023	-0.60 / -1.11%	54.00	54.30	53.20	53.40	53.74	49.73	493,285
10/13/2023	+0.10 / +0.19%	53.90	54.00	53.40	54.00	53.90	50.29	4,100
10/12/2023	+0.10 / +0.19%	53.90	54.00	53.70	53.90	53.91	50.19	14,600
10/11/2023	+0.20 / +0.37%	53.60	53.90	53.00	53.80	53.52	50.10	18,600
10/10/2023	+0.70 / +1.32%	52.70	53.80	52.60	53.60	53.49	49.92	21,600
10/9/2023	-0.40 / -0.75%	53.30	53.40	52.50	52.90	52.88	49.26	27,200
10/6/2023	-0.10 / -0.19%	53.40	53.40	52.90	53.30	53.07	49.64	20,900
10/5/2023	0.00 / 0.00%	53.30	53.40	53.00	53.40	53.24	49.73	13,100

<<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)