Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2019	+0.20 / +0.35%	58.10	58.10	57.70	58.00	58.06	41.64	4,840
8/13/2019	+0.10 / +0.17%	57.70	57.90	57.70	57.80	57.73	41.49	4,590
8/12/2019	+0.20 / +0.35%	57.50	57.70	57.40	57.70	57.58	41.42	1,850
8/9/2019	+0.20 / +0.35%	57.10	57.50	57.10	57.50	57.30	41.28	2,660
8/8/2019	+0.30 / +0.53%	56.80	57.30	56.80	57.30	57.05	41.13	220
8/7/2019	-0.10 / -0.18%	57.10	57.10	56.70	57.00	57.09	40.92	2,610
8/6/2019	+0.60 / +1.06%	56.50	57.10	56.40	57.10	56.59	40.99	6,220
8/5/2019	-1.00 / -1.74%	57.50	57.50	56.30	56.50	56.72	40.56	7,440
8/2/2019	+0.60 / +1.05%	57.00	57.80	56.90	57.50	57.42	41.28	2,090
8/1/2019	+0.50 / +0.89%	56.50	58.40	56.40	56.90	57.57	40.85	7,000
7/31/2019	0.00 / 0.00%	56.50	57.00	56.40	56.40	56.90	40.49	2,390
7/30/2019	+0.20 / +0.36%	56.40	56.40	56.20	56.40	56.35	40.49	300
7/29/2019	+0.10 / +0.18%	56.10	56.50	56.00	56.20	56.25	40.34	2,880
7/26/2019	-0.30 / -0.53%	56.40	56.50	56.10	56.10	56.21	40.27	3,060
7/25/2019	0.00 / 0.00%	56.40	56.50	56.00	56.40	56.33	40.49	1,980
7/24/2019	-0.10 / -0.18%	56.50	56.50	56.00	56.40	56.30	40.49	9,450
7/23/2019	+0.50 / +0.89%	56.50	56.50	56.00	56.50	56.17	40.56	7,940
7/22/2019	-2.80 / -4.76%	58.70	58.70	56.00	56.00	56.28	40.20	16,490
7/19/2019	+2.80 / +5.00%	56.50	58.80	56.40	58.80	56.84	42.21	7,160
7/18/2019	0.00 / 0.00%	57.00	57.00	56.00	56.00	56.13	40.20	7,180
7/17/2019	-0.50 / -0.88%	56.50	56.50	56.00	56.00	56.16	40.20	8,440
7/16/2019	+0.10 / +0.18%	57.00	57.00	56.30	56.50	56.70	40.56	2,240
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

<<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)