Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2023	+0.10 / +0.18%	56.00	56.30	55.50	56.10	56.01	52.24	16,700
12/18/2023	0.00 / 0.00%	56.30	56.30	55.70	56.00	56.05	52.15	16,100
12/15/2023	+0.20 / +0.36%	55.80	56.10	55.60	56.00	55.90	52.15	21,100
12/14/2023	+0.20 / +0.36%	55.30	55.80	55.10	55.80	55.61	51.96	27,300
12/13/2023	+0.10 / +0.18%	55.80	55.80	54.80	55.60	55.38	51.78	105,423
12/12/2023	+0.30 / +0.54%	55.70	55.90	54.90	55.50	55.22	51.68	19,900
12/11/2023	0.00 / 0.00%	55.20	55.30	54.90	55.20	55.17	51.41	115,300
12/8/2023	+0.20 / +0.36%	55.10	55.20	54.60	55.20	55.01	51.41	15,100
12/7/2023	-0.20 / -0.36%	55.20	55.30	54.70	55.00	55.12	51.22	12,700
12/6/2023	-0.10 / -0.18%	54.70	55.50	54.60	55.20	54.95	51.41	20,600
12/5/2023	+0.60 / +1.10%	55.10	55.50	54.40	55.30	54.96	51.50	32,100
12/4/2023	+0.20 / +0.37%	54.50	54.90	54.30	54.70	54.59	50.94	36,700
12/1/2023	0.00 / 0.00%	54.80	54.80	54.50	54.50	54.64	50.75	5,500
11/30/2023	0.00 / 0.00%	54.30	54.60	54.30	54.50	54.52	50.75	18,500
11/29/2023	+0.20 / +0.37%	54.20	54.70	53.60	54.50	54.16	50.75	18,600
11/28/2023	-0.30 / -0.55%	54.60	54.60	53.60	54.30	53.95	50.57	23,500
11/27/2023	0.00 / 0.00%	54.60	54.90	53.30	54.60	54.12	50.85	36,200
11/24/2023	-0.10 / -0.18%	55.00	55.00	54.20	54.60	54.66	50.85	11,700
11/23/2023	-0.10 / -0.18%	54.60	55.10	54.20	54.70	54.58	50.94	36,000
11/22/2023	+0.50 / +0.92%	54.90	54.90	54.30	54.80	54.78	51.03	24,300
11/21/2023	+0.30 / +0.56%	54.30	54.40	54.00	54.30	54.30	50.57	8,400
11/20/2023	+0.20 / +0.37%	53.90	54.30	53.90	54.00	54.02	50.29	13,100
11/17/2023	-0.50 / -0.92%	54.40	54.40	53.80	53.80	54.01	50.10	10,300
11/16/2023	0.00 / 0.00%	54.20	54.30	53.70	54.30	54.06	50.57	20,700
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

<<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)