Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2022	-0.45 / -0.96%	46.60	46.70	46.50	46.50	46.53	40.23	5,500
7/4/2022	+0.85 / +1.84%	46.40	47.00	46.10	46.95	46.53	40.62	1,800
7/1/2022	-1.25 / -2.64%	46.40	46.50	46.00	46.10	46.12	39.89	3,200
6/30/2022	-0.35 / -0.73%	47.65	47.70	46.20	47.35	46.90	40.97	20,300
6/29/2022	+1.75 / +3.81%	45.95	48.90	45.95	47.70	47.12	41.27	18,300
6/28/2022	-0.05 / -0.11%	46.00	46.00	45.90	45.95	45.99	39.76	2,500
6/27/2022	0.00 / 0.00%	46.00	46.00	45.05	46.00	45.47	39.80	5,000
6/24/2022	+0.10 / +0.22%	46.90	46.90	45.30	46.00	46.01	39.80	1,200
6/23/2022	0.00 / 0.00%	45.05	45.90	45.05	45.90	45.15	39.72	3,400
6/22/2022	-0.10 / -0.22%	45.70	45.90	45.00	45.90	45.30	39.72	5,900
6/21/2022	+0.15 / +0.33%	45.50	46.00	45.30	46.00	45.49	39.80	2,300
6/20/2022	-0.05 / -0.11%	46.70	46.70	45.30	45.85	45.90	39.67	2,700
6/17/2022	-0.60 / -1.29%	46.50	46.50	45.50	45.90	46.06	39.72	7,400
6/16/2022	+0.15 / +0.32%	46.75	46.75	43.95	46.50	45.33	40.23	9,000
6/15/2022	+0.80 / +1.76%	46.80	46.80	45.60	46.35	46.69	40.10	8,800
6/14/2022	-0.60 / -1.30%	45.80	46.10	45.40	45.55	45.65	39.41	6,300
6/13/2022	-0.75 / -1.60%	45.90	46.50	45.85	46.15	45.92	39.93	7,200
6/10/2022	+0.10 / +0.21%	46.80	46.90	46.35	46.90	46.55	40.58	3,100
6/9/2022	+1.00 / +2.18%	45.80	46.95	45.80	46.80	45.99	40.49	3,300
6/8/2022	-0.40 / -0.87%	46.95	47.30	45.60	45.80	45.98	39.63	9,900
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

<<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)