Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2019	+0.10 / +0.17%	59.60	59.80	59.60	59.70	59.68	42.86	2,690
3/15/2019	+0.10 / +0.17%	59.50	59.70	59.50	59.60	59.58	42.79	2,790
3/14/2019	-0.30 / -0.50%	59.20	59.80	58.50	59.50	58.98	42.71	2,560
3/13/2019	-0.10 / -0.17%	59.90	60.00	59.00	59.80	59.23	42.93	2,330
3/12/2019	+0.80 / +1.35%	59.10	59.90	59.00	59.90	59.13	43.00	4,160
3/11/2019	-0.40 / -0.67%	58.30	60.00	58.30	59.10	59.07	42.43	7,330
3/8/2019	-0.20 / -0.34%	59.70	59.70	59.00	59.50	59.58	42.71	7,100
3/7/2019	+0.20 / +0.34%	59.10	59.70	59.10	59.70	59.48	42.86	4,270
3/6/2019	0.00 / 0.00%	59.50	59.50	58.70	59.50	59.30	42.71	890
3/5/2019	+0.50 / +0.85%	59.40	59.50	59.00	59.50	59.17	42.71	9,110
3/4/2019	+1.00 / +1.72%	58.00	59.30	58.00	59.00	58.76	42.35	4,340
3/1/2019	+0.30 / +0.52%	57.50	58.00	57.50	58.00	57.73	41.64	3,880
2/28/2019	-0.30 / -0.52%	58.00	58.10	57.60	57.70	57.97	41.42	2,070
2/27/2019	-0.40 / -0.68%	58.40	58.40	56.50	58.00	57.81	41.64	201,821
2/26/2019	-0.80 / -1.35%	58.80	58.80	56.60	58.40	57.92	41.92	4,800
2/25/2019	-0.10 / -0.17%	59.00	59.70	59.00	59.20	59.24	42.50	5,250
2/22/2019	-2.90 / -4.66%	60.60	60.60	59.20	59.30	59.56	42.57	9,620
2/21/2019	-0.30 / -0.48%	62.90	63.00	62.00	62.20	62.60	42.57	6,550
2/20/2019	-0.20 / -0.32%	63.00	63.00	62.30	62.50	62.32	42.78	2,840
2/19/2019	+0.40 / +0.64%	62.50	66.60	62.40	62.70	63.27	42.91	5,990
2/18/2019	+0.60 / +0.97%	62.00	62.50	62.00	62.30	62.26	42.64	17,410
2/15/2019	+0.20 / +0.33%	61.10	61.80	61.10	61.70	61.52	42.23	15,800
2/14/2019	+0.70 / +1.15%	61.20	61.50	61.00	61.50	61.28	42.09	12,010
2/13/2019	-0.70 / -1.14%	61.50	61.50	60.50	60.80	60.94	41.61	3,840
2/12/2019	0.00 / 0.00%	61.50	61.50	61.10	61.50	61.48	42.09	8,670
2/11/2019	+1.00 / +1.65%	61.00	61.50	60.50	61.50	60.92	42.09	2,380
2/1/2019	-0.40 / -0.66%	60.50	61.20	60.50	60.50	60.98	41.41	1,230
1/31/2019	+0.40 / +0.66%	61.10	61.10	60.90	60.90	61.00	41.68	540
1/30/2019	0.00 / 0.00%	60.50	60.50	60.50	60.50	60.50	41.41	0
1/29/2019	+0.50 / +0.83%	60.00	60.50	58.50	60.50	60.11	41.41	3,610

<<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)