Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/7/2022	-0.30 / -0.65%	46.30	46.50	45.40	46.20	45.96	39.98	5,800
6/6/2022	0.00 / 0.00%	46.20	46.80	46.20	46.50	46.62	40.23	1,800
6/3/2022	-0.40 / -0.85%	46.50	46.50	46.50	46.50	46.50	40.23	100
6/2/2022	-0.05 / -0.11%	46.40	46.90	46.00	46.90	46.14	40.58	6,700
6/1/2022	-0.05 / -0.11%	46.10	46.95	46.00	46.95	46.24	40.62	2,400
5/31/2022	-0.80 / -1.67%	47.70	47.70	46.80	47.00	46.91	40.67	7,700
5/30/2022	+0.20 / +0.42%	47.70	47.90	47.15	47.80	47.52	41.36	3,900
5/27/2022	+0.80 / +1.71%	46.00	47.60	46.00	47.60	46.66	41.19	7,100
5/26/2022	-0.20 / -0.43%	46.10	46.80	46.10	46.80	46.17	40.49	7,600
5/25/2022	+1.25 / +2.73%	45.20	47.90	44.90	47.00	45.61	40.67	15,300
5/24/2022	-0.15 / -0.33%	45.90	45.90	45.00	45.75	45.27	39.59	9,200
5/23/2022	-0.20 / -0.43%	46.20	46.40	45.80	45.90	46.04	39.72	1,700
5/20/2022	+0.10 / +0.22%	46.00	46.20	45.30	46.10	45.78	39.89	1,000
5/19/2022	0.00 / 0.00%	46.00	46.00	45.30	46.00	45.92	39.80	5,300
5/18/2022	+0.10 / +0.22%	47.90	47.90	45.15	46.00	45.74	39.80	2,900
5/17/2022	+0.40 / +0.88%	45.10	46.50	45.10	45.90	45.84	39.72	1,400
5/16/2022	0.00 / 0.00%	45.50	46.75	45.50	45.50	46.15	39.37	1,800
5/13/2022	+0.40 / +0.89%	45.10	45.50	44.60	45.50	45.10	39.37	9,600
5/12/2022	-0.30 / -0.66%	46.90	46.90	45.10	45.10	45.59	39.02	8,000
5/11/2022	+0.15 / +0.33%	45.25	47.20	45.25	45.40	45.65	39.28	6,600
5/10/2022	+0.15 / +0.33%	45.10	45.60	45.10	45.25	45.26	39.15	9,300
5/9/2022	-1.70 / -3.63%	46.80	46.80	45.10	45.10	45.80	39.02	12,600
5/6/2022	-0.30 / -0.64%	47.45	47.45	46.80	46.80	46.92	40.49	5,700
5/5/2022	-0.40 / -0.84%	47.00	47.80	47.00	47.10	47.17	40.75	4,200
5/4/2022	-0.40 / -0.84%	47.60	47.90	47.00	47.50	47.64	41.10	6,900
4/29/2022	+1.00 / +2.13%	46.80	47.90	46.60	47.90	47.24	41.45	32,400
4/28/2022	0.00 / 0.00%	46.90	46.90	46.50	46.90	46.70	40.58	5,900
4/27/2022	+0.10 / +0.21%	46.90	46.90	46.60	46.90	46.82	40.58	5,300
4/26/2022	-0.85 / -1.78%	46.80	47.40	46.10	46.80	46.70	40.49	16,500
4/25/2022	-0.75 / -1.55%	48.40	48.40	45.50	47.65	47.20	41.23	15,900

<<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)