Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2020	-0.15 / -0.32%	46.00	46.60	46.00	46.35	46.28	36.95	3,710
12/3/2020	+0.10 / +0.22%	46.40	46.60	45.90	46.50	46.11	37.07	16,040
12/2/2020	-0.20 / -0.43%	46.55	46.55	46.20	46.40	46.36	36.99	20,160
12/1/2020	-0.25 / -0.53%	46.00	46.60	46.00	46.60	46.34	37.15	11,660
11/30/2020	0.00 / 0.00%	46.85	46.90	46.70	46.85	46.79	37.35	15,240
11/27/2020	+0.05 / +0.11%	46.80	46.85	46.40	46.85	46.66	37.35	4,740
11/26/2020	+0.80 / +1.74%	46.10	46.80	46.10	46.80	46.43	37.31	17,900
11/25/2020	+0.15 / +0.33%	46.00	46.30	45.85	46.00	45.99	36.67	18,260
11/24/2020	-0.05 / -0.11%	45.90	45.90	45.65	45.85	45.75	36.55	17,270
11/23/2020	+0.20 / +0.44%	46.00	46.00	45.50	45.90	45.84	36.59	8,970
11/20/2020	+0.10 / +0.22%	45.60	46.00	45.55	45.70	45.65	36.43	4,630
11/19/2020	-0.20 / -0.44%	45.80	46.00	45.60	45.60	45.83	36.35	11,020
11/18/2020	0.00 / 0.00%	45.80	46.40	45.80	45.80	45.86	36.51	6,590
11/17/2020	0.00 / 0.00%	45.80	46.00	45.30	45.80	45.83	36.51	3,350
11/16/2020	-0.20 / -0.43%	45.50	45.85	45.50	45.80	45.60	36.51	3,650
11/13/2020	+0.40 / +0.88%	45.60	46.00	45.60	46.00	45.73	36.67	7,560
11/12/2020	+0.20 / +0.44%	45.70	45.80	45.50	45.60	45.62	36.35	4,130
11/11/2020	+0.30 / +0.67%	45.10	45.50	45.10	45.40	45.33	36.19	3,250
11/10/2020	+0.20 / +0.45%	45.90	46.00	45.10	45.10	45.50	35.95	15,880
11/9/2020	-0.05 / -0.11%	44.95	44.95	44.50	44.90	44.81	35.79	6,960
11/6/2020	+0.05 / +0.11%	44.90	45.00	44.65	44.95	44.83	35.83	2,030
11/5/2020	0.00 / 0.00%	44.90	45.20	44.90	44.90	45.07	35.79	1,110
11/4/2020	+0.10 / +0.22%	44.80	45.05	44.80	44.90	44.88	35.79	3,540
11/3/2020	0.00 / 0.00%	44.80	44.80	44.70	44.80	44.72	35.71	1,610
11/2/2020	-0.10 / -0.22%	45.00	45.15	44.40	44.80	44.51	35.71	12,920
10/30/2020	+0.40 / +0.90%	44.35	44.90	44.30	44.90	44.40	35.79	7,910
10/29/2020	+0.20 / +0.45%	43.50	44.50	43.50	44.50	43.75	35.47	3,200
10/28/2020	-0.50 / -1.12%	44.75	44.80	44.30	44.30	44.63	35.31	10,330
10/27/2020	-0.10 / -0.22%	44.90	45.00	44.70	44.80	44.91	35.71	6,970
10/26/2020	-0.10 / -0.22%	45.00	45.00	44.90	44.90	44.92	35.79	8,860

<<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)