Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2023	-0.30 / -0.55%	53.50	54.10	53.00	53.90	53.22	50.19	46,500
9/21/2023	-0.20 / -0.37%	54.20	54.30	53.60	54.20	54.14	50.47	14,100
9/20/2023	+0.20 / +0.37%	54.20	54.50	53.70	54.40	54.24	50.66	20,900
9/19/2023	+0.40 / +0.74%	53.70	54.20	53.50	54.20	53.80	50.47	14,700
9/18/2023	-0.30 / -0.55%	54.10	54.10	53.70	53.80	53.78	50.10	3,800
9/15/2023	+0.40 / +0.74%	53.70	54.10	53.70	54.10	53.92	50.38	16,100
9/14/2023	-0.20 / -0.37%	53.80	53.80	53.60	53.70	53.60	50.01	15,500
9/13/2023	+0.20 / +0.37%	53.70	54.00	53.60	53.90	53.79	50.19	17,700
9/12/2023	+0.10 / +0.19%	53.30	53.90	53.30	53.70	53.63	50.01	6,400
9/11/2023	-0.20 / -0.37%	54.00	54.00	53.50	53.60	53.71	49.92	120,200
9/8/2023	0.00 / 0.00%	53.80	53.90	53.70	53.80	53.77	50.10	27,500
9/7/2023	0.00 / 0.00%	54.00	54.00	53.70	53.80	53.90	50.10	9,100
9/6/2023	+0.50 / +0.94%	53.40	53.90	53.10	53.80	53.30	50.10	22,600
9/5/2023	+0.20 / +0.38%	53.70	54.30	53.10	53.30	53.41	49.64	17,900
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

<<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)