Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2020	-0.20 / -0.45%	44.80	44.80	44.45	44.60	44.66	35.55	18,720
4/29/2020	+0.30 / +0.67%	44.50	44.90	44.50	44.80	44.72	35.71	12,680
4/28/2020	-0.40 / -0.89%	44.90	44.90	44.40	44.50	44.60	35.47	17,420
4/27/2020	+0.40 / +0.90%	44.20	45.00	44.15	44.90	44.65	35.79	56,640
4/24/2020	+0.70 / +1.60%	44.50	44.50	43.80	44.50	44.07	35.47	34,060
4/23/2020	-0.05 / -0.11%	44.00	45.00	43.80	43.80	44.18	34.91	47,330
4/22/2020	0.00 / 0.00%	43.80	44.00	43.50	43.85	43.77	34.95	25,270
4/21/2020	-0.25 / -0.57%	44.10	44.10	43.70	43.85	43.93	34.95	40,470
4/20/2020	+0.15 / +0.34%	44.30	44.40	43.90	44.10	44.09	35.15	67,130
4/17/2020	-0.05 / -0.11%	43.20	44.50	43.20	43.95	43.53	35.03	62,020
4/16/2020	-0.30 / -0.68%	44.30	44.30	43.50	44.00	43.78	35.07	43,490
4/15/2020	+0.30 / +0.68%	44.10	44.30	44.00	44.30	44.01	35.31	78,500
4/14/2020	0.00 / 0.00%	44.40	44.40	43.80	44.00	44.09	35.07	5,670
4/13/2020	-0.20 / -0.45%	43.70	44.40	43.65	44.00	44.01	35.07	32,950
4/10/2020	-0.10 / -0.23%	44.80	44.80	44.00	44.20	44.20	35.23	19,320
4/9/2020	-0.70 / -1.56%	45.90	45.90	43.30	44.30	44.48	35.31	39,050
4/8/2020	+0.30 / +0.67%	43.70	45.60	43.00	45.00	45.22	35.87	14,970
4/7/2020	-0.30 / -0.67%	45.00	45.10	44.00	44.70	44.69	35.63	13,650
4/6/2020	+2.00 / +4.65%	42.00	45.50	42.00	45.00	44.15	35.87	10,940
4/3/2020	+0.40 / +0.94%	43.00	43.50	41.20	43.00	42.84	34.28	16,550
4/1/2020	+0.95 / +2.28%	42.50	42.60	42.00	42.60	42.46	33.96	2,850
3/31/2020	+0.25 / +0.60%	42.90	42.90	41.20	41.65	41.38	33.20	2,610
3/30/2020	-0.65 / -1.55%	41.50	41.50	40.00	41.40	41.04	33.00	12,160
3/27/2020	-0.45 / -1.06%	42.00	42.60	41.50	42.05	42.42	33.52	1,320
3/26/2020	-0.50 / -1.16%	43.00	43.80	42.50	42.50	43.48	33.88	1,150
3/25/2020	+0.50 / +1.18%	42.90	43.30	42.50	43.00	42.91	34.28	7,480
3/24/2020	+0.80 / +1.92%	41.15	42.90	41.15	42.50	42.09	33.88	17,390
3/23/2020	-2.30 / -5.23%	44.00	44.00	41.30	41.70	42.20	33.24	17,560
3/20/2020	0.00 / 0.00%	44.00	44.20	44.00	44.00	44.05	35.07	3,730
3/19/2020	0.00 / 0.00%	44.00	44.00	43.40	44.00	43.87	35.07	6,930

<<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)