Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2020	-0.10 / -0.23%	42.60	42.60	42.00	42.50	42.18	33.88	8,630
8/10/2020	+0.35 / +0.83%	42.80	42.80	42.40	42.60	42.52	33.96	7,550
8/7/2020	+0.05 / +0.12%	42.90	42.90	42.10	42.25	42.26	33.68	7,950
8/6/2020	+0.15 / +0.36%	42.10	42.50	42.05	42.20	42.19	33.64	13,890
8/5/2020	+0.60 / +1.45%	41.60	42.95	41.40	42.05	41.73	33.52	13,490
8/4/2020	+0.45 / +1.10%	41.00	41.70	41.00	41.45	41.47	33.04	10,320
8/3/2020	+0.20 / +0.49%	40.05	41.00	40.05	41.00	40.45	32.68	9,420
7/31/2020	-0.75 / -1.81%	41.50	41.50	40.00	40.80	40.65	32.52	14,390
7/30/2020	+0.65 / +1.59%	40.90	41.90	40.90	41.55	41.24	33.12	11,010
7/29/2020	-1.10 / -2.62%	42.45	42.45	40.85	40.90	41.11	32.60	22,450
7/28/2020	+0.20 / +0.48%	41.50	42.30	41.40	42.00	41.84	33.48	23,280
7/27/2020	-2.70 / -6.07%	43.65	43.65	41.80	41.80	42.51	33.32	29,850
7/24/2020	-1.00 / -2.20%	45.00	45.90	44.10	44.50	44.72	35.47	10,420
7/23/2020	+0.50 / +1.11%	45.00	45.70	45.00	45.50	45.13	36.27	16,420
7/22/2020	-1.00 / -2.17%	45.95	46.50	45.00	45.00	45.77	35.87	15,600
7/21/2020	0.00 / 0.00%	45.95	46.00	45.95	46.00	45.98	36.67	3,410
7/20/2020	+0.05 / +0.11%	45.95	46.10	45.90	46.00	45.99	36.67	15,830
7/17/2020	0.00 / 0.00%	46.00	46.00	45.90	45.95	45.99	36.63	11,980
7/16/2020	-0.05 / -0.11%	46.05	46.10	45.80	45.95	45.98	36.63	5,010
7/15/2020	-0.10 / -0.22%	46.10	46.20	46.00	46.00	46.09	36.67	6,530
7/14/2020	-0.05 / -0.11%	46.05	46.20	46.05	46.10	46.20	36.75	620
7/13/2020	+0.15 / +0.33%	46.30	46.30	45.90	46.15	45.99	36.79	2,740
7/10/2020	-0.30 / -0.65%	46.40	46.40	46.00	46.00	46.06	36.67	2,410
7/9/2020	+0.10 / +0.22%	46.20	46.30	46.10	46.30	46.26	36.91	3,610
7/8/2020	-0.05 / -0.11%	46.15	46.20	46.05	46.20	46.09	36.83	14,710
7/7/2020	+0.15 / +0.33%	46.10	46.25	46.10	46.25	46.20	36.87	14,090
7/6/2020	+0.20 / +0.44%	46.00	46.10	45.90	46.10	46.07	36.75	3,560
7/3/2020	-0.10 / -0.22%	46.00	46.10	45.90	45.90	45.98	36.59	4,750
7/2/2020	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	36.67	2,470
7/1/2020	+0.40 / +0.88%	45.10	46.40	45.10	46.00	45.58	36.67	2,940

<<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)