Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2019	-0.40 / -0.69%	58.00	58.50	57.60	57.60	57.94	41.35	1,260
6/25/2019	+0.10 / +0.17%	58.00	58.00	57.90	58.00	57.98	41.64	170
6/24/2019	-0.10 / -0.17%	58.10	58.10	57.50	57.90	57.60	41.57	8,420
6/21/2019	-0.20 / -0.34%	58.30	58.30	58.00	58.00	58.10	41.64	2,530
6/20/2019	+0.20 / +0.34%	58.50	58.50	57.90	58.20	58.04	41.78	4,910
6/19/2019	-0.40 / -0.68%	58.20	58.40	58.00	58.00	58.23	41.64	4,860
6/18/2019	0.00 / 0.00%	58.60	58.60	58.40	58.40	58.50	41.92	310
6/17/2019	-0.30 / -0.51%	58.80	58.80	58.00	58.40	58.51	41.92	4,700
6/14/2019	-0.10 / -0.17%	58.80	58.80	57.70	58.70	58.02	42.14	5,360
6/13/2019	+0.30 / +0.51%	58.50	58.90	58.50	58.80	58.62	42.21	4,350
6/12/2019	-0.30 / -0.51%	58.80	58.80	58.50	58.50	58.65	42.00	2,400
6/11/2019	-0.20 / -0.34%	58.80	59.00	58.70	58.80	58.93	42.21	2,800
6/10/2019	+0.20 / +0.34%	59.00	59.00	58.80	59.00	59.00	42.35	4,000
6/7/2019	+0.30 / +0.51%	58.50	58.80	58.50	58.80	58.65	42.21	4,160
6/6/2019	-0.30 / -0.51%	58.70	58.80	58.50	58.50	58.63	42.00	1,530
6/5/2019	-0.20 / -0.34%	58.80	59.00	58.70	58.80	58.90	42.21	3,260
6/4/2019	+0.30 / +0.51%	59.00	59.00	58.70	59.00	58.93	42.35	470
6/3/2019	0.00 / 0.00%	59.00	59.00	58.70	58.70	58.85	42.14	2,760
5/31/2019	-0.10 / -0.17%	58.90	58.90	58.70	58.70	58.80	42.14	1,200
5/30/2019	0.00 / 0.00%	58.80	58.80	58.70	58.80	58.74	42.21	1,430
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

<<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)