Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2023	-0.30 / -0.55%	54.00	55.00	54.00	54.50	54.13	48.65	7,400
3/9/2023	+0.60 / +1.11%	54.10	55.00	54.00	54.80	54.35	48.91	7,600
3/8/2023	-0.20 / -0.37%	54.50	54.50	54.00	54.20	54.06	48.38	5,200
3/7/2023	0.00 / 0.00%	54.70	54.70	53.90	54.40	54.60	48.56	297,200
3/6/2023	+0.40 / +0.74%	54.90	54.90	53.50	54.40	54.19	48.56	14,300
3/3/2023	-0.30 / -0.55%	54.30	54.30	53.40	54.00	53.97	48.20	3,000
3/2/2023	+0.20 / +0.37%	54.60	54.60	54.00	54.30	54.05	48.47	52,600
3/1/2023	-0.80 / -1.46%	53.50	54.40	53.50	54.10	54.06	48.29	51,300
2/28/2023	+0.60 / +1.10%	53.60	54.90	52.20	54.90	53.78	49.00	108,900
2/27/2023	-0.70 / -1.27%	54.90	54.90	53.40	54.30	53.63	48.47	8,200
2/24/2023	+1.00 / +1.85%	54.00	55.00	53.50	55.00	54.84	49.09	17,700
2/23/2023	-0.40 / -0.74%	54.00	54.00	53.40	54.00	53.64	48.20	2,300
2/22/2023	+0.60 / +1.12%	53.30	54.80	53.10	54.40	53.71	48.56	3,900
2/21/2023	-1.20 / -2.18%	54.00	55.00	53.50	53.80	53.94	48.02	7,200
2/20/2023	-1.20 / -2.14%	54.00	56.00	53.50	55.00	54.45	49.09	18,300
2/17/2023	+3.60 / +6.84%	52.60	56.20	52.00	56.20	55.22	50.16	12,000
2/16/2023	+0.40 / +0.77%	52.10	52.70	52.00	52.60	52.21	46.95	1,500
2/15/2023	-0.10 / -0.19%	52.20	52.20	51.60	52.20	52.09	46.59	2,000
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

<<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)