Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2023	+0.20 / +0.35%	57.70	57.90	55.20	57.90	57.07	53.92	7,600
4/18/2023	0.00 / 0.00%	58.00	60.20	57.20	57.70	58.05	53.73	11,600
4/17/2023	-1.80 / -2.90%	60.80	60.80	59.20	60.20	60.27	53.73	11,100
4/14/2023	+3.50 / +5.98%	62.50	62.50	59.20	62.00	61.73	55.34	60,400
4/13/2023	-0.40 / -0.68%	58.90	58.90	57.40	58.50	58.27	52.22	15,400
4/12/2023	+0.90 / +1.55%	57.90	59.00	57.80	58.90	58.31	52.57	11,400
4/11/2023	+0.70 / +1.22%	57.60	58.50	56.80	58.00	57.33	51.77	11,800
4/10/2023	-1.10 / -1.88%	57.20	58.50	57.20	57.30	57.49	51.15	3,700
4/7/2023	+0.60 / +1.04%	57.40	58.80	56.60	58.40	57.21	52.13	6,300
4/6/2023	+0.10 / +0.17%	58.50	59.00	57.50	57.80	58.06	51.59	43,400
4/5/2023	+0.40 / +0.70%	57.30	58.00	56.60	57.70	57.21	51.50	12,500
4/4/2023	-0.70 / -1.21%	57.00	59.00	57.00	57.30	57.06	51.15	10,700
4/3/2023	-0.90 / -1.53%	56.70	59.00	56.60	58.00	57.31	51.77	4,800
3/31/2023	-0.10 / -0.17%	57.00	58.90	56.60	58.90	57.62	52.57	16,000
3/30/2023	+1.10 / +1.90%	57.00	60.00	56.30	59.00	58.28	52.66	28,400
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

<<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)