Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2019	+0.30 / +0.51%	58.50	59.10	58.50	58.80	58.60	42.21	1,860
9/10/2019	+0.30 / +0.52%	59.30	59.30	58.20	58.50	59.09	42.00	1,100
9/9/2019	+0.20 / +0.34%	58.00	58.20	57.90	58.20	58.05	41.78	16,330
9/6/2019	+0.10 / +0.17%	57.90	58.00	57.90	58.00	57.95	41.64	3,790
9/5/2019	0.00 / 0.00%	58.00	58.20	57.90	57.90	58.01	41.57	3,120
9/4/2019	+0.50 / +0.87%	57.50	58.00	57.40	57.90	57.89	41.57	11,020
9/3/2019	-0.30 / -0.52%	57.70	58.00	57.00	57.40	57.59	41.21	2,570
8/30/2019	-0.20 / -0.35%	58.00	58.00	57.70	57.70	57.79	41.42	3,080
8/29/2019	-0.10 / -0.17%	58.00	58.00	57.90	57.90	57.95	41.57	5,480
8/28/2019	+0.30 / +0.52%	58.00	58.00	57.70	58.00	57.71	41.64	2,270
8/27/2019	-0.10 / -0.17%	57.80	58.00	57.70	57.70	57.80	41.42	2,100
8/26/2019	-0.20 / -0.34%	57.80	57.80	57.40	57.80	57.70	41.49	290
8/23/2019	+0.30 / +0.52%	57.70	58.00	57.70	58.00	57.71	41.64	2,790
8/22/2019	-0.10 / -0.17%	58.00	58.00	57.70	57.70	57.85	41.42	420
8/21/2019	+0.10 / +0.17%	57.30	57.80	57.30	57.80	57.55	41.49	1,310
8/20/2019	-0.30 / -0.52%	57.80	57.80	57.00	57.70	57.68	41.42	5,080
8/19/2019	0.00 / 0.00%	58.00	58.00	57.70	58.00	57.78	41.64	450
8/16/2019	+0.30 / +0.52%	58.00	58.00	57.50	58.00	57.51	41.64	1,930
8/15/2019	-0.30 / -0.52%	57.80	57.80	57.00	57.70	57.65	41.42	9,940
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

<<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)