Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2023	+0.10 / +0.19%	53.40	53.50	52.90	53.10	53.14	49.45	8,100
8/30/2023	-0.10 / -0.19%	53.20	53.70	53.00	53.00	53.11	49.36	12,300
8/29/2023	+0.10 / +0.19%	53.30	53.90	53.10	53.10	53.33	49.45	22,800
8/28/2023	+0.10 / +0.19%	52.90	53.20	52.90	53.00	53.01	49.36	15,600
8/25/2023	-0.30 / -0.56%	53.20	53.40	52.90	52.90	53.07	49.26	10,100
8/24/2023	+0.70 / +1.33%	52.50	53.60	52.50	53.20	53.17	49.54	8,400
8/23/2023	-0.50 / -0.94%	53.00	53.00	52.50	52.50	52.91	48.89	22,900
8/22/2023	-0.30 / -0.56%	53.00	53.30	52.50	53.00	52.77	49.36	20,200
8/21/2023	-0.10 / -0.19%	53.40	53.40	52.90	53.30	53.22	49.64	9,500
8/18/2023	-1.10 / -2.02%	54.20	54.20	53.00	53.40	53.43	49.73	22,800
8/17/2023	0.00 / 0.00%	54.00	54.60	52.20	54.50	53.58	50.75	86,800
8/16/2023	0.00 / 0.00%	54.50	54.50	54.00	54.50	54.11	50.75	29,100
8/15/2023	0.00 / 0.00%	54.50	54.60	54.40	54.50	54.49	50.75	9,700
8/14/2023	+0.10 / +0.18%	54.40	54.50	54.00	54.50	54.23	50.75	38,700
8/11/2023	-0.10 / -0.18%	54.50	54.60	54.20	54.40	54.39	50.66	15,400
8/10/2023	-0.30 / -0.55%	54.60	54.90	54.30	54.50	54.53	50.75	19,600
8/9/2023	+0.60 / +1.11%	54.20	55.00	54.20	54.80	54.70	51.03	30,400
8/8/2023	-0.20 / -0.37%	54.40	54.60	54.20	54.20	54.35	50.47	24,700
8/7/2023	-0.10 / -0.18%	54.50	54.50	54.20	54.40	54.39	50.66	37,400
8/4/2023	+0.20 / +0.37%	54.20	54.50	54.00	54.50	54.26	50.75	18,200
8/3/2023	-0.10 / -0.18%	54.00	54.70	54.00	54.30	54.03	50.57	53,300
8/2/2023	-0.30 / -0.55%	54.60	54.80	54.20	54.40	54.43	50.66	29,000
8/1/2023	+0.50 / +0.92%	54.20	54.80	54.20	54.70	54.48	50.94	40,800
7/31/2023	+0.20 / +0.37%	54.00	54.50	53.90	54.20	54.11	50.47	27,600
7/28/2023	+0.50 / +0.93%	53.80	54.00	53.00	54.00	53.28	50.29	78,900
7/27/2023	-1.00 / -1.83%	54.00	54.00	53.00	53.50	53.21	49.82	117,000
7/26/2023	+1.10 / +2.06%	53.40	55.90	53.40	54.50	54.01	50.75	22,400
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

<<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)