Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2021	+1.00 / +2.04%	47.20	50.00	47.20	50.00	49.14	41.93	91,700
11/29/2021	+1.80 / +3.81%	47.00	50.00	46.40	49.00	47.57	41.09	15,400
11/26/2021	-2.70 / -5.41%	47.55	49.60	46.80	47.20	47.77	39.58	33,200
11/25/2021	-0.60 / -1.19%	50.40	50.40	47.50	49.90	48.11	41.84	3,800
11/24/2021	+2.50 / +5.21%	48.00	51.30	46.20	50.50	48.32	42.35	64,300
11/23/2021	+1.35 / +2.89%	48.00	48.00	46.70	48.00	47.15	40.25	17,900
11/22/2021	+1.10 / +2.41%	45.60	48.70	45.60	46.65	46.63	39.12	23,600
11/19/2021	-0.25 / -0.55%	46.00	46.00	45.50	45.55	45.90	38.20	58,900
11/18/2021	-0.35 / -0.76%	46.20	46.80	45.80	45.80	46.30	38.41	29,100
11/17/2021	+0.15 / +0.33%	45.80	46.15	45.80	46.15	46.04	38.70	35,400
11/16/2021	-0.15 / -0.33%	46.25	46.25	45.95	46.00	46.02	38.57	15,500
11/15/2021	+0.55 / +1.21%	46.40	46.40	45.80	46.15	46.11	38.70	56,500
11/12/2021	-0.25 / -0.55%	46.00	46.00	45.50	45.60	45.65	38.24	27,000
11/11/2021	+0.05 / +0.11%	45.70	46.00	45.65	45.85	45.82	38.45	36,100
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

<<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)