Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2023	+1.40 / +2.48%	56.40	58.50	55.80	57.90	56.90	51.68	8,100
3/28/2023	-0.40 / -0.70%	56.50	56.90	55.30	56.50	55.73	50.43	5,200
3/27/2023	-1.10 / -1.90%	58.70	58.70	55.30	56.90	56.99	50.79	5,100
3/24/2023	+2.70 / +4.88%	55.20	59.10	54.80	58.00	57.22	51.77	22,700
3/23/2023	0.00 / 0.00%	54.00	55.30	54.00	55.30	55.05	49.36	2,100
3/22/2023	+0.30 / +0.55%	55.40	55.40	54.00	55.30	54.37	49.36	3,200
3/21/2023	+0.90 / +1.66%	55.40	55.40	53.80	55.00	54.04	49.09	3,600
3/20/2023	-1.30 / -2.35%	55.50	55.80	54.00	54.10	55.03	48.29	5,200
3/17/2023	+0.90 / +1.65%	54.70	55.90	54.50	55.40	55.01	49.45	76,700
3/16/2023	-0.40 / -0.73%	54.00	54.50	53.70	54.50	53.95	48.65	800
3/15/2023	+0.40 / +0.73%	53.60	54.90	53.60	54.90	54.35	49.00	1,500
3/14/2023	-0.10 / -0.18%	54.60	54.60	53.60	54.50	54.26	48.65	2,400
3/13/2023	+0.10 / +0.18%	54.90	54.90	54.00	54.60	54.31	48.74	237,300
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

<<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)