Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2024	-0.20 / -0.36%	54.90	55.00	54.70	54.80	54.84	53.28	8,300
2/1/2024	+0.40 / +0.73%	54.60	55.00	54.20	55.00	54.78	53.47	8,300
1/31/2024	+0.10 / +0.18%	54.60	54.70	54.50	54.60	54.57	53.09	5,500
1/30/2024	-0.80 / -1.45%	55.00	55.10	54.50	54.50	54.86	52.99	3,400
1/29/2024	+0.30 / +0.55%	55.20	55.30	54.90	55.30	55.11	53.77	14,500
1/26/2024	+0.30 / +0.55%	54.70	55.00	54.70	55.00	54.78	53.47	3,800
1/25/2024	-0.30 / -0.55%	55.00	55.20	54.70	54.70	54.95	53.18	11,600
1/24/2024	+0.20 / +0.36%	54.80	55.30	54.70	55.00	55.02	53.47	28,000
1/23/2024	+0.20 / +0.37%	54.70	54.80	54.00	54.80	54.30	53.28	57,954
1/22/2024	0.00 / 0.00%	54.60	54.60	54.50	54.60	54.58	53.09	11,500
1/19/2024	-0.20 / -0.36%	54.80	54.80	54.50	54.60	54.66	53.09	27,700
1/18/2024	+0.10 / +0.18%	55.00	55.00	54.70	54.80	54.77	53.28	11,200
1/17/2024	-0.30 / -0.55%	55.10	55.30	54.70	54.70	54.91	53.18	23,600
1/16/2024	0.00 / 0.00%	54.90	55.00	54.80	55.00	54.89	53.47	179,400
1/15/2024	+0.30 / +0.55%	54.70	55.20	54.10	55.00	54.84	53.47	43,005
1/12/2024	-0.40 / -0.73%	55.10	55.10	54.60	54.70	54.77	53.18	31,000
1/11/2024	+0.10 / +0.18%	55.00	55.20	54.60	55.10	55.04	53.57	12,800
1/10/2024	+0.10 / +0.18%	55.50	55.50	54.90	55.00	55.38	53.47	13,000
1/9/2024	+0.30 / +0.55%	54.50	54.90	54.40	54.90	54.53	53.38	170,300
1/8/2024	-0.30 / -0.55%	55.00	55.00	54.50	54.60	54.73	53.09	4,000
1/5/2024	0.00 / 0.00%	54.80	55.00	54.80	54.90	54.85	53.38	4,200
1/4/2024	+0.60 / +1.10%	54.30	55.30	54.10	54.90	54.67	53.38	13,900
1/3/2024	-0.30 / -0.55%	54.60	54.60	54.20	54.30	54.39	52.79	14,200
1/2/2024	-0.20 / -0.36%	54.80	55.00	54.40	54.60	54.69	53.09	8,900
12/29/2023	+0.30 / +0.55%	55.00	55.00	54.60	54.80	54.87	53.28	18,400
12/28/2023	0.00 / 0.00%	54.50	55.00	54.40	54.50	54.57	52.99	28,700
12/27/2023	+0.30 / +0.53%	56.00	57.30	56.00	56.90	56.71	52.99	36,800
12/26/2023	-0.10 / -0.18%	56.70	56.80	56.00	56.60	56.56	52.71	18,300
12/25/2023	+0.20 / +0.35%	56.60	57.00	56.20	56.70	56.67	52.80	21,800
12/22/2023	+0.10 / +0.18%	56.40	56.50	56.00	56.50	56.36	52.62	14,300

<<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)