Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2019	0.00 / 0.00%	60.80	60.80	60.70	60.80	60.78	43.65	390
12/3/2019	-0.10 / -0.16%	60.30	60.80	60.00	60.80	60.47	43.65	2,960
12/2/2019	-0.30 / -0.49%	61.20	61.20	60.30	60.90	60.54	43.72	4,840
11/29/2019	+0.20 / +0.33%	60.50	61.20	60.50	61.20	60.63	43.93	1,600
11/28/2019	-0.10 / -0.16%	61.50	61.50	60.70	61.00	60.89	43.79	5,190
11/27/2019	-0.30 / -0.49%	61.50	61.50	61.00	61.10	61.18	43.86	1,520
11/26/2019	+0.20 / +0.33%	61.20	61.40	61.20	61.40	61.30	44.08	2,390
11/25/2019	-0.40 / -0.65%	61.40	61.40	60.80	61.20	61.13	43.93	5,840
11/22/2019	+0.40 / +0.65%	61.80	61.80	61.20	61.60	61.64	44.22	4,770
11/21/2019	+1.20 / +2.00%	60.50	62.00	60.50	61.20	60.92	43.93	8,650
11/20/2019	+0.50 / +0.84%	59.50	60.00	59.50	60.00	59.69	43.07	7,690
11/19/2019	+0.10 / +0.17%	59.50	59.50	59.30	59.50	59.32	42.71	1,180
11/18/2019	-0.10 / -0.17%	59.50	59.50	59.40	59.40	59.45	42.64	3,980
11/15/2019	0.00 / 0.00%	59.40	59.60	59.40	59.50	59.48	42.71	1,620
11/14/2019	-0.40 / -0.67%	59.60	59.90	59.40	59.50	59.60	42.71	650
11/13/2019	0.00 / 0.00%	59.80	59.90	59.50	59.90	59.76	43.00	1,640
11/12/2019	-0.10 / -0.17%	60.00	60.00	59.50	59.90	59.85	43.00	3,080
11/11/2019	0.00 / 0.00%	60.30	60.30	59.50	60.00	59.62	43.07	2,130
11/8/2019	+0.20 / +0.33%	60.00	60.30	60.00	60.00	60.07	43.07	5,460
11/7/2019	+0.20 / +0.34%	60.00	60.00	59.50	59.80	59.86	42.93	4,260
11/6/2019	+0.20 / +0.34%	59.20	59.80	59.00	59.60	59.21	42.79	2,770
11/5/2019	0.00 / 0.00%	59.00	59.40	59.00	59.40	59.24	42.64	3,680
11/4/2019	0.00 / 0.00%	59.40	59.60	58.90	59.40	59.38	42.64	320
11/1/2019	-0.10 / -0.17%	59.10	59.40	58.70	59.40	58.82	42.64	1,870
10/31/2019	+0.30 / +0.51%	59.40	59.50	58.80	59.50	59.04	42.71	2,710
10/30/2019	0.00 / 0.00%	59.80	59.80	59.20	59.20	59.62	42.50	1,040
10/29/2019	-0.30 / -0.50%	59.50	59.80	59.00	59.20	59.29	42.50	1,130
10/28/2019	+0.30 / +0.51%	59.20	59.50	59.10	59.50	59.31	42.71	2,310
10/25/2019	+0.10 / +0.17%	59.00	59.40	58.40	59.20	58.88	42.50	6,760
10/24/2019	+0.10 / +0.17%	59.00	59.40	59.00	59.10	59.13	42.43	3,310

<<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)