Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2021	+0.50 / +1.18%	42.20	43.50	42.20	43.00	43.14	36.06	12,800
5/12/2021	+0.20 / +0.47%	42.30	43.00	42.30	42.50	42.30	35.64	9,500
5/11/2021	-0.20 / -0.47%	42.50	42.50	42.20	42.30	42.40	35.47	19,000
5/10/2021	-0.50 / -1.16%	42.40	42.60	42.40	42.50	42.47	35.64	5,800
5/7/2021	-0.65 / -1.49%	43.65	43.65	43.00	43.00	43.65	36.06	9,700
5/6/2021	+0.15 / +0.34%	43.50	44.00	43.50	43.65	43.50	36.60	9,100
5/5/2021	+0.20 / +0.46%	43.40	43.50	43.35	43.50	43.40	36.48	14,700
5/4/2021	-1.10 / -2.48%	44.40	44.40	43.30	43.30	43.56	36.31	12,600
4/29/2021	-0.10 / -0.22%	44.40	44.50	43.75	44.40	44.06	37.23	12,800
4/28/2021	-0.50 / -1.11%	45.00	45.00	44.50	44.50	45.00	37.32	7,900
4/27/2021	+0.20 / +0.45%	44.80	45.00	44.80	45.00	44.80	37.74	4,300
4/26/2021	-0.70 / -1.54%	45.55	45.55	44.80	44.80	45.08	37.57	10,900
4/23/2021	0.00 / 0.00%	45.50	46.00	45.20	45.50	45.47	38.15	14,000
4/22/2021	-1.50 / -3.19%	47.00	47.00	45.50	45.50	45.87	38.15	23,100
4/20/2021	+0.60 / +1.29%	46.05	47.00	46.00	47.00	46.20	39.41	22,300
4/19/2021	0.00 / 0.00%	46.40	46.50	46.00	46.40	46.23	38.91	9,200
4/16/2021	-0.20 / -0.43%	46.95	46.95	46.10	46.40	46.36	38.91	7,400
4/15/2021	0.00 / 0.00%	46.60	46.95	46.50	46.60	46.60	39.08	8,100
4/14/2021	-0.35 / -0.75%	46.95	47.00	46.60	46.60	46.83	39.08	8,600
4/13/2021	-0.10 / -0.21%	47.05	47.10	46.90	46.95	47.04	39.37	23,700
4/12/2021	-0.20 / -0.42%	47.10	47.25	47.05	47.05	47.15	39.45	16,500
4/9/2021	0.00 / 0.00%	47.30	47.30	47.20	47.25	47.23	39.62	9,400
4/8/2021	-0.05 / -0.11%	47.30	47.30	47.10	47.25	47.24	39.62	6,700
4/7/2021	+0.10 / +0.21%	47.20	47.30	47.20	47.30	47.20	39.66	23,900
4/6/2021	-0.20 / -0.42%	47.20	47.40	47.20	47.20	47.29	39.58	19,000
4/5/2021	-0.10 / -0.21%	47.30	47.50	47.30	47.40	47.47	39.75	8,900
4/2/2021	0.00 / 0.00%	47.50	47.60	47.50	47.50	47.52	39.83	9,100
4/1/2021	+0.30 / +0.64%	47.05	47.50	47.05	47.50	47.44	39.83	10,100
3/31/2021	0.00 / 0.00%	47.50	47.50	47.00	47.20	47.14	39.58	6,200
3/30/2021	0.00 / 0.00%	47.80	47.80	47.00	47.20	47.13	39.58	11,000

<<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)