Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2019	-0.20 / -0.34%	59.50	59.50	58.70	58.80	59.06	42.21	1,710
5/28/2019	0.00 / 0.00%	59.50	59.50	59.00	59.00	59.25	42.35	2,360
5/27/2019	-0.40 / -0.67%	58.80	59.00	58.70	59.00	58.88	42.35	3,360
5/24/2019	+0.70 / +1.19%	58.70	59.40	58.70	59.40	58.91	42.64	2,020
5/23/2019	-0.30 / -0.51%	59.00	59.00	58.70	58.70	58.98	42.14	8,240
5/22/2019	+0.30 / +0.51%	59.00	59.00	59.00	59.00	59.00	42.35	1,490
5/21/2019	0.00 / 0.00%	58.70	59.90	58.70	58.70	59.20	42.14	1,740
5/20/2019	-0.20 / -0.34%	58.90	59.50	58.70	58.70	58.95	42.14	890
5/17/2019	0.00 / 0.00%	58.80	58.90	58.80	58.90	58.86	42.28	9,310
5/16/2019	0.00 / 0.00%	58.90	59.50	58.80	58.90	59.03	42.28	630
5/15/2019	-0.10 / -0.17%	59.30	59.30	58.80	58.90	59.24	42.28	1,570
5/14/2019	-0.50 / -0.84%	59.50	59.50	59.00	59.00	59.37	42.35	3,470
5/13/2019	0.00 / 0.00%	59.50	59.50	59.40	59.50	59.48	42.71	7,780
5/10/2019	+0.50 / +0.85%	59.00	59.50	59.00	59.50	59.25	42.71	680
5/9/2019	-0.60 / -1.01%	59.70	59.80	59.00	59.00	59.20	42.35	3,750
5/8/2019	+0.60 / +1.02%	59.10	59.60	59.00	59.60	59.52	42.79	6,720
5/7/2019	-0.30 / -0.51%	59.30	59.50	59.00	59.00	59.47	42.35	7,550
5/6/2019	+0.30 / +0.51%	58.60	59.40	58.30	59.30	58.90	42.57	9,660
5/3/2019	+0.10 / +0.17%	58.40	59.00	58.40	59.00	58.76	42.35	1,940
5/2/2019	-0.20 / -0.34%	59.00	59.00	58.50	58.90	58.85	42.28	2,430
4/26/2019	+0.60 / +1.03%	59.20	59.40	58.60	59.10	58.78	42.43	1,310
4/25/2019	-0.80 / -1.35%	59.00	59.20	58.50	58.50	58.72	42.00	3,270
4/24/2019	+0.20 / +0.34%	59.00	59.30	59.00	59.30	59.15	42.57	480
4/23/2019	+0.20 / +0.34%	59.20	59.20	59.00	59.10	59.14	42.43	3,010
4/22/2019	0.00 / 0.00%	58.70	58.90	58.60	58.90	58.78	42.28	1,730
4/19/2019	+0.20 / +0.34%	58.50	59.00	58.40	58.90	58.58	42.28	3,790
4/18/2019	+0.30 / +0.51%	58.40	59.30	58.40	58.70	58.70	42.14	500
4/17/2019	-0.10 / -0.17%	58.50	59.00	58.40	58.40	58.58	41.92	1,030
4/16/2019	-0.50 / -0.85%	58.50	58.90	58.40	58.50	58.50	42.00	3,590
4/12/2019	+0.30 / +0.51%	58.70	59.00	58.70	59.00	58.85	42.35	1,540

<<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)