Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	0.00 / 0.00%	41.00	41.00	40.50	41.00	40.66	34.38	6,100
7/28/2021	0.00 / 0.00%	40.90	41.00	40.90	41.00	41.00	34.38	4,900
7/27/2021	+0.10 / +0.24%	40.90	41.00	40.90	41.00	40.90	34.38	2,400
7/26/2021	0.00 / 0.00%	40.80	40.90	40.60	40.90	40.82	34.30	9,700
7/23/2021	+0.20 / +0.49%	40.80	41.00	40.80	40.90	40.99	34.30	9,100
7/22/2021	+0.40 / +0.99%	40.25	41.00	40.25	40.70	40.60	34.13	6,700
7/21/2021	0.00 / 0.00%	40.10	40.85	40.10	40.30	40.30	33.79	3,300
7/20/2021	-0.60 / -1.47%	40.40	40.40	40.00	40.30	40.23	33.79	13,200
7/19/2021	+0.60 / +1.49%	40.00	41.00	40.00	40.90	40.20	34.30	5,100
7/16/2021	-0.20 / -0.49%	39.50	40.50	39.50	40.30	39.89	33.79	8,800
7/15/2021	+0.10 / +0.25%	41.70	41.70	40.40	40.50	40.59	33.96	17,000
7/14/2021	0.00 / 0.00%	41.00	41.00	40.20	40.40	40.47	33.88	8,500
7/13/2021	-1.10 / -2.65%	41.00	41.00	40.40	40.40	40.74	33.88	18,800
7/12/2021	-0.15 / -0.36%	41.10	41.55	40.10	41.50	40.83	34.80	22,900
7/9/2021	-0.35 / -0.83%	41.50	42.10	41.50	41.65	41.63	34.93	16,000
7/8/2021	0.00 / 0.00%	42.00	42.00	41.70	42.00	41.87	35.22	5,000
7/7/2021	-0.10 / -0.24%	42.10	42.10	41.70	42.00	41.75	35.22	3,300
7/6/2021	+0.15 / +0.36%	42.00	42.95	41.95	42.10	42.05	35.30	13,100
7/5/2021	-0.05 / -0.12%	43.00	43.00	41.85	41.95	42.53	35.18	8,300
7/2/2021	+0.20 / +0.48%	41.95	42.20	41.70	42.00	41.80	35.22	22,100
7/1/2021	0.00 / 0.00%	41.60	42.00	41.60	41.80	41.80	35.05	13,300
6/30/2021	-0.20 / -0.48%	42.00	42.00	41.70	41.80	42.00	35.05	9,400
6/29/2021	-0.15 / -0.36%	42.15	42.15	42.00	42.00	42.00	35.22	5,100
6/28/2021	-0.35 / -0.82%	42.50	42.50	42.10	42.15	42.50	35.35	22,700
6/25/2021	-0.30 / -0.70%	42.80	43.00	42.50	42.50	42.86	35.64	11,200
6/24/2021	0.00 / 0.00%	43.00	43.00	42.70	42.80	42.74	35.89	13,500
6/23/2021	+0.20 / +0.47%	42.60	42.80	42.40	42.80	42.79	35.89	12,200
6/22/2021	+0.10 / +0.24%	42.50	42.60	42.40	42.60	42.51	35.72	16,700
6/21/2021	+0.75 / +1.80%	41.75	43.00	41.75	42.50	42.11	35.64	28,400
6/18/2021	-0.05 / -0.12%	41.80	41.85	41.70	41.75	41.81	35.01	13,100

<<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)