Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2023	-0.40 / -0.76%	51.50	52.40	51.00	52.30	51.50	46.68	2,000
2/13/2023	+0.20 / +0.38%	51.20	52.70	51.20	52.70	52.30	47.04	7,100
2/10/2023	-1.00 / -1.87%	53.50	53.50	49.80	52.50	51.41	46.86	12,100
2/9/2023	0.00 / 0.00%	53.10	53.50	51.80	53.50	52.91	47.75	16,000
2/8/2023	+0.20 / +0.38%	53.00	53.90	52.90	53.50	53.46	47.75	4,500
2/7/2023	-0.10 / -0.19%	53.70	53.70	53.00	53.30	53.26	47.57	3,400
2/6/2023	+0.10 / +0.19%	53.30	53.50	52.90	53.40	53.12	47.66	3,200
2/3/2023	-0.60 / -1.11%	53.00	53.90	53.00	53.30	53.26	47.57	4,000
2/2/2023	-0.10 / -0.19%	53.00	53.90	52.80	53.90	53.54	48.11	10,400
2/1/2023	-0.50 / -0.92%	53.90	54.50	53.00	54.00	53.60	48.20	7,100
1/31/2023	+0.50 / +0.93%	54.00	54.70	53.00	54.50	54.12	48.65	27,800
1/30/2023	-0.10 / -0.18%	54.30	54.50	53.60	54.00	53.94	48.20	7,300
1/27/2023	+1.10 / +2.08%	55.50	55.50	53.30	54.10	54.69	48.29	5,100
1/19/2023	-0.50 / -0.93%	52.60	53.80	52.50	53.00	52.96	47.31	1,800
1/18/2023	+0.10 / +0.19%	53.40	53.50	52.50	53.50	52.72	47.75	30,000
1/17/2023	-0.40 / -0.74%	53.70	53.80	51.60	53.40	52.56	47.66	8,900
1/16/2023	-0.10 / -0.19%	53.80	55.40	53.20	53.80	54.32	48.02	10,700
1/13/2023	+2.30 / +4.46%	52.10	54.50	51.20	53.90	52.53	48.11	27,400
1/12/2023	+0.40 / +0.78%	51.50	51.90	51.20	51.60	51.45	46.06	8,600
1/11/2023	-0.30 / -0.58%	51.00	52.00	51.00	51.20	51.54	45.70	4,700
1/10/2023	+0.10 / +0.19%	51.40	51.50	51.00	51.50	51.33	45.97	3,800
1/9/2023	0.00 / 0.00%	52.40	52.40	51.10	51.40	51.36	45.88	6,500
1/6/2023	+0.10 / +0.19%	50.60	51.40	50.60	51.40	51.22	45.88	1,100
1/5/2023	0.00 / 0.00%	52.00	52.00	51.00	51.30	51.16	45.79	2,900
1/4/2023	-0.20 / -0.39%	52.00	52.90	51.20	51.30	51.71	45.79	3,000
1/3/2023	+0.10 / +0.19%	51.60	51.60	50.20	51.50	51.37	45.97	13,200
12/30/2022	+1.10 / +2.19%	51.40	53.70	49.85	51.40	50.70	45.88	3,400
12/29/2022	-0.40 / -0.79%	50.70	50.80	50.10	50.30	50.58	44.90	3,000
12/28/2022	+0.40 / +0.80%	49.80	50.70	49.70	50.70	50.02	45.25	117,000
12/27/2022	0.00 / 0.00%	49.50	50.70	49.50	50.30	49.91	44.90	500

<<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)