Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2020	0.00 / 0.00%	56.40	56.70	56.20	56.50	56.41	43.10	24,320
2/14/2020	+0.80 / +1.44%	55.50	56.50	55.50	56.50	56.03	43.10	13,760
2/13/2020	-0.20 / -0.36%	56.00	56.70	55.50	55.70	56.17	42.49	12,390
2/12/2020	+0.10 / +0.18%	56.70	56.70	55.70	55.90	56.02	42.65	4,320
2/11/2020	+1.20 / +2.20%	55.00	56.90	55.00	55.80	55.13	42.57	2,340
2/10/2020	-0.30 / -0.55%	54.90	54.90	54.00	54.60	54.24	41.65	6,840
2/7/2020	0.00 / 0.00%	54.90	55.40	54.00	54.90	54.82	41.88	9,230
2/6/2020	+0.20 / +0.37%	55.00	55.10	54.80	54.90	55.00	41.88	24,710
2/5/2020	+0.90 / +1.67%	54.50	55.20	54.50	54.70	54.83	41.73	18,110
2/4/2020	+1.30 / +2.48%	52.50	53.80	52.50	53.80	52.99	41.04	12,890
2/3/2020	-2.50 / -4.55%	54.90	54.90	51.20	52.50	52.04	40.05	21,100
1/31/2020	+0.10 / +0.18%	56.60	56.60	54.90	55.00	55.57	41.96	11,840
1/30/2020	-3.90 / -6.63%	58.80	58.80	54.70	54.90	55.36	41.88	83,290
1/22/2020	0.00 / 0.00%	59.00	59.00	58.40	58.80	58.80	44.86	1,830
1/21/2020	+0.40 / +0.68%	58.90	58.90	58.70	58.80	58.76	44.86	11,300
1/20/2020	-0.20 / -0.34%	58.60	58.70	57.50	58.40	58.62	44.55	5,220
1/17/2020	+0.10 / +0.17%	58.50	58.60	58.20	58.60	58.31	44.71	2,950
1/16/2020	0.00 / 0.00%	57.90	59.00	57.80	58.50	58.62	44.63	3,480
1/15/2020	+0.70 / +1.21%	57.80	58.50	57.70	58.50	57.87	44.63	5,910
1/14/2020	0.00 / 0.00%	57.90	58.00	57.70	57.80	57.77	44.10	12,290
1/13/2020	-0.10 / -0.17%	57.90	58.00	57.80	57.80	57.82	44.10	3,770
1/10/2020	-0.10 / -0.17%	59.00	59.00	57.80	57.90	58.24	44.17	4,310
1/9/2020	+0.10 / +0.17%	58.00	58.50	57.90	58.00	58.17	44.25	3,060
1/8/2020	-0.10 / -0.17%	58.70	58.70	57.90	57.90	58.30	44.17	850
1/7/2020	0.00 / 0.00%	58.10	58.30	58.00	58.00	58.10	44.25	5,640
1/6/2020	-0.10 / -0.17%	58.10	58.50	57.70	58.00	57.82	44.25	2,110
1/3/2020	+0.10 / +0.17%	57.80	58.50	57.80	58.10	58.06	44.32	1,860
1/2/2020	-1.00 / -1.69%	59.00	59.00	58.00	58.00	58.22	44.25	186,100
12/31/2019	0.00 / 0.00%	59.00	59.00	58.20	59.00	58.40	45.01	2,380
12/30/2019	+1.60 / +2.79%	59.50	60.00	57.80	59.00	59.03	45.01	8,470

<<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)