Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/7/2023	+0.20 / +0.37%	53.80	54.20	53.50	54.00	53.86	50.29	27,600
11/6/2023	+1.00 / +1.89%	53.40	54.00	53.10	53.80	53.61	50.10	29,000
11/3/2023	+0.60 / +1.15%	52.70	52.90	52.50	52.80	52.73	49.17	18,100
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

<<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)