Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2023	-2.90 / -5.15%	56.30	56.30	53.40	53.40	54.03	49.73	221,500
7/24/2023	+0.20 / +0.36%	55.00	56.30	55.00	56.30	56.05	52.43	9,600
7/21/2023	+1.50 / +2.75%	54.70	57.40	54.60	56.10	55.93	52.24	20,300
7/20/2023	-0.40 / -0.73%	55.00	55.00	54.50	54.60	54.74	50.85	3,400
7/19/2023	0.00 / 0.00%	55.40	55.40	55.00	55.00	55.05	51.22	5,500
7/18/2023	-0.20 / -0.36%	55.20	55.20	55.00	55.00	55.10	51.22	11,100
7/17/2023	-0.10 / -0.18%	55.70	55.80	55.00	55.20	55.26	51.41	11,800
7/14/2023	+1.00 / +1.84%	54.40	55.30	54.40	55.30	54.92	51.50	20,700
7/13/2023	0.00 / 0.00%	54.10	54.30	54.10	54.30	54.26	50.57	9,900
7/12/2023	+0.20 / +0.37%	54.10	54.30	54.00	54.30	54.06	50.57	9,800
7/11/2023	-0.20 / -0.37%	54.30	54.30	53.90	54.10	53.99	50.38	21,900
7/10/2023	0.00 / 0.00%	54.00	54.30	53.90	54.30	54.06	50.57	12,700
7/7/2023	0.00 / 0.00%	54.00	54.30	53.80	54.30	54.04	50.57	3,300
7/6/2023	-0.10 / -0.18%	54.30	54.40	53.80	54.30	53.97	50.57	5,400
7/5/2023	0.00 / 0.00%	54.40	54.60	53.90	54.40	54.10	50.66	47,200
7/4/2023	-0.10 / -0.18%	54.00	54.60	54.00	54.40	54.10	50.66	9,800
7/3/2023	-0.10 / -0.18%	54.00	54.90	54.00	54.50	54.11	50.75	13,400
6/30/2023	-0.40 / -0.73%	54.10	54.80	54.00	54.60	54.11	50.85	39,900
6/29/2023	+0.20 / +0.36%	55.00	55.00	53.80	55.00	54.53	51.22	30,500
6/28/2023	+0.70 / +1.29%	54.00	54.80	53.80	54.80	54.07	51.03	41,600
6/27/2023	-0.40 / -0.73%	54.40	54.40	53.90	54.10	54.01	50.38	24,900
6/26/2023	+0.50 / +0.93%	54.00	54.60	53.80	54.50	54.14	50.75	16,900
6/23/2023	-0.80 / -1.46%	54.80	54.80	54.00	54.00	54.05	50.29	29,100
6/22/2023	+0.10 / +0.18%	54.90	55.00	54.50	54.80	54.68	51.03	10,900
6/21/2023	-0.20 / -0.36%	54.50	55.20	53.80	54.70	54.34	50.94	19,000
6/20/2023	+0.10 / +0.18%	55.00	55.00	54.00	54.90	54.41	51.13	9,800
6/19/2023	-0.10 / -0.18%	54.90	55.20	54.50	54.80	54.72	51.03	5,000
6/16/2023	-0.50 / -0.90%	55.40	55.40	54.50	54.90	54.74	51.13	30,200
6/15/2023	+0.40 / +0.73%	55.20	55.90	54.80	55.40	55.19	51.59	16,400
6/14/2023	+0.50 / +0.92%	54.90	55.40	54.50	55.00	54.98	51.22	28,100

<<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)