Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	-0.35 / -0.78%	44.90	44.90	44.00	44.60	44.44	37.40	9,400
9/23/2021	0.00 / 0.00%	44.30	44.95	44.30	44.95	44.85	37.69	9,700
9/22/2021	+0.10 / +0.22%	44.90	44.95	44.50	44.95	44.77	37.69	27,700
9/21/2021	-0.05 / -0.11%	44.00	44.95	44.00	44.85	44.26	37.61	27,300
9/20/2021	+0.50 / +1.13%	44.90	45.40	44.60	44.90	44.90	37.65	62,100
9/17/2021	+0.80 / +1.83%	43.60	44.50	43.60	44.40	43.74	37.23	138,301
9/16/2021	-0.15 / -0.34%	43.70	44.30	43.55	43.60	43.66	36.56	191,200
9/15/2021	+0.25 / +0.57%	43.50	43.80	43.10	43.75	43.52	36.69	28,100
9/14/2021	-0.50 / -1.14%	44.00	44.05	43.50	43.50	43.81	36.48	42,800
9/13/2021	+1.10 / +2.56%	43.00	44.20	42.90	44.00	43.36	36.90	150,900
9/10/2021	+0.10 / +0.23%	42.95	42.95	42.75	42.90	42.79	35.97	51,200
9/9/2021	+0.75 / +1.78%	42.00	43.00	42.00	42.80	42.48	35.89	32,200
9/8/2021	0.00 / 0.00%	41.95	42.05	41.95	42.05	41.96	35.26	4,600
9/7/2021	+0.05 / +0.12%	41.55	42.50	41.55	42.05	42.11	35.26	18,000
9/6/2021	+0.50 / +1.20%	41.25	42.00	41.25	42.00	41.77	35.22	9,600
9/1/2021	0.00 / 0.00%	41.10	41.50	41.10	41.50	41.27	34.80	7,100
8/31/2021	+0.60 / +1.47%	41.05	41.50	41.00	41.50	41.02	34.80	16,700
8/30/2021	-0.10 / -0.24%	41.00	41.50	40.90	40.90	41.09	34.30	9,200
8/27/2021	0.00 / 0.00%	41.05	41.05	40.90	41.00	41.03	34.38	6,800
8/26/2021	0.00 / 0.00%	40.90	41.10	40.90	41.00	41.04	34.38	5,100
8/25/2021	0.00 / 0.00%	40.80	41.00	40.80	41.00	40.98	34.38	6,100
8/24/2021	0.00 / 0.00%	41.00	41.00	40.55	41.00	40.81	34.38	3,700
8/23/2021	-0.10 / -0.24%	41.10	41.10	40.80	41.00	40.98	34.38	17,400
8/20/2021	-0.90 / -2.14%	41.80	41.80	41.10	41.10	41.50	34.46	17,300
8/19/2021	+0.20 / +0.48%	41.85	42.00	41.85	42.00	41.88	35.22	8,000
8/18/2021	-0.20 / -0.48%	42.00	42.05	41.80	41.80	41.88	35.05	2,400
8/17/2021	0.00 / 0.00%	41.80	42.00	41.55	42.00	41.77	35.22	6,200
8/16/2021	+0.10 / +0.24%	41.90	42.00	41.50	42.00	41.82	35.22	13,000
8/13/2021	-0.25 / -0.59%	41.70	42.15	41.70	41.90	42.04	35.14	9,800
8/12/2021	-0.25 / -0.59%	42.40	42.40	42.10	42.15	42.17	35.35	9,200

<<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)