Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/4/2023	+0.20 / +0.38%	53.10	53.40	52.80	53.40	53.11	49.73	27,100
10/3/2023	-0.50 / -0.93%	53.60	53.60	52.00	53.20	52.95	49.54	17,200
10/2/2023	+0.30 / +0.56%	53.40	53.70	53.10	53.70	53.38	50.01	15,100
9/29/2023	+0.10 / +0.19%	53.30	53.70	53.00	53.40	53.39	49.73	17,800
9/28/2023	-0.10 / -0.19%	53.40	53.40	53.00	53.30	53.25	49.64	3,300
9/27/2023	0.00 / 0.00%	53.40	53.70	52.80	53.40	53.07	49.73	9,700
9/26/2023	+0.10 / +0.19%	53.20	54.00	53.20	53.40	53.63	49.73	12,000
9/25/2023	-0.60 / -1.11%	53.90	53.90	53.30	53.30	53.40	49.64	5,800
9/22/2023	-0.30 / -0.55%	53.50	54.10	53.00	53.90	53.22	50.19	46,500

<<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)