Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2020	+0.35 / +0.80%	43.80	44.00	43.55	43.95	43.68	35.03	9,500
9/10/2020	-0.20 / -0.46%	43.90	43.90	43.40	43.60	43.56	34.75	21,740
9/9/2020	+0.10 / +0.23%	43.90	44.00	43.60	43.80	43.79	34.91	12,150
9/8/2020	+0.20 / +0.46%	43.50	43.70	43.50	43.70	43.68	34.83	5,060
9/7/2020	0.00 / 0.00%	43.50	43.85	43.50	43.50	43.56	34.68	8,080
9/4/2020	-0.35 / -0.80%	43.70	43.70	43.30	43.50	43.51	34.68	8,940
9/3/2020	+0.05 / +0.11%	43.80	44.00	43.50	43.85	43.77	34.95	7,700
9/1/2020	+0.30 / +0.69%	43.70	43.90	43.05	43.80	43.30	34.91	9,030
8/31/2020	-0.30 / -0.68%	43.80	44.25	43.30	43.50	43.77	34.68	7,540
8/28/2020	+0.60 / +1.39%	43.35	43.95	43.30	43.80	43.54	34.91	9,830
8/27/2020	-0.05 / -0.12%	43.25	43.70	43.10	43.20	43.33	34.44	3,900
8/26/2020	-0.25 / -0.57%	43.10	43.35	43.10	43.25	43.20	34.48	2,740
8/25/2020	0.00 / 0.00%	43.60	43.60	43.30	43.50	43.40	34.68	11,890
8/24/2020	+0.10 / +0.23%	43.40	43.70	43.40	43.50	43.49	34.68	7,680
8/21/2020	-0.20 / -0.46%	43.50	43.60	43.40	43.40	43.53	34.60	6,960
8/20/2020	-0.20 / -0.46%	43.80	43.80	43.50	43.60	43.66	34.75	4,100
8/19/2020	-0.15 / -0.34%	43.95	43.95	43.10	43.80	43.46	34.91	12,150
8/18/2020	+0.05 / +0.11%	43.10	44.20	43.10	43.95	44.15	35.03	1,880
8/17/2020	-1.00 / -2.23%	44.00	44.00	43.50	43.90	43.69	34.99	6,890
8/14/2020	+2.25 / +5.28%	42.70	44.90	42.55	44.90	43.40	35.79	20,900
8/13/2020	+0.15 / +0.35%	42.80	42.90	42.50	42.65	42.74	34.00	10,880
8/12/2020	0.00 / 0.00%	42.00	42.80	41.95	42.50	42.22	33.88	10,920
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

<<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)