Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/11/2019	-0.40 / -0.68%	59.50	59.50	58.70	58.70	59.10	42.14	750
4/10/2019	0.00 / 0.00%	59.10	59.10	59.00	59.10	59.08	42.43	270
4/9/2019	-0.40 / -0.67%	60.00	60.00	59.10	59.10	59.21	42.43	760
4/8/2019	0.00 / 0.00%	58.50	59.50	58.50	59.50	59.40	42.71	3,350
4/5/2019	0.00 / 0.00%	59.50	59.50	59.50	59.50	59.50	42.71	290
4/4/2019	+0.80 / +1.36%	59.00	59.50	58.70	59.50	58.93	42.71	3,190
4/3/2019	0.00 / 0.00%	58.80	58.80	58.70	58.70	58.75	42.14	1,010
4/2/2019	-0.20 / -0.34%	59.00	59.50	58.50	58.70	59.34	42.14	910
4/1/2019	-0.10 / -0.17%	59.20	59.20	58.90	58.90	59.11	42.28	2,910
3/29/2019	-0.40 / -0.67%	59.40	59.40	59.00	59.00	59.20	42.35	210
3/28/2019	0.00 / 0.00%	58.70	59.40	58.70	59.40	58.73	42.64	630
3/27/2019	+0.20 / +0.34%	58.60	59.80	58.60	59.40	59.10	42.64	130
3/26/2019	0.00 / 0.00%	59.20	59.50	59.20	59.20	59.28	42.50	410
3/25/2019	-0.30 / -0.50%	59.50	59.50	58.10	59.20	59.14	42.50	3,720

<<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)