Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2019	-0.50 / -0.88%	56.80	57.50	56.40	56.40	56.53	40.49	6,510
7/12/2019	-0.10 / -0.18%	57.00	57.00	56.80	56.90	56.82	40.85	4,400
7/11/2019	+0.10 / +0.18%	56.50	57.00	56.50	57.00	56.75	40.92	2,050
7/10/2019	-0.10 / -0.18%	57.00	57.10	56.50	56.90	56.95	40.85	7,340
7/9/2019	-0.50 / -0.87%	57.20	57.20	56.60	57.00	56.98	40.92	3,440
7/8/2019	0.00 / 0.00%	57.20	57.50	57.00	57.50	57.20	41.28	4,790
7/5/2019	-0.20 / -0.35%	57.70	57.70	57.00	57.50	57.14	41.28	1,400
7/4/2019	-0.10 / -0.17%	57.20	57.80	57.00	57.70	57.00	41.42	8,000
7/3/2019	0.00 / 0.00%	57.80	57.80	57.20	57.80	57.40	41.49	3,380
7/2/2019	0.00 / 0.00%	58.00	58.00	57.00	57.80	57.75	41.49	4,710
7/1/2019	+0.20 / +0.35%	57.60	57.80	57.00	57.80	57.36	41.49	3,870
6/28/2019	0.00 / 0.00%	58.00	58.00	57.50	57.60	57.66	41.35	2,220
6/27/2019	0.00 / 0.00%	58.10	58.10	57.00	57.60	57.24	41.35	7,460
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

<<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)