Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/11/2021	+0.25 / +0.59%	42.20	42.60	42.20	42.40	42.56	35.55	3,900
8/10/2021	0.00 / 0.00%	42.70	43.00	42.15	42.15	42.50	35.35	13,600
8/9/2021	+0.35 / +0.84%	41.50	42.30	41.50	42.15	42.15	35.35	18,600
8/6/2021	+0.30 / +0.72%	41.50	41.80	41.40	41.80	41.74	35.05	8,600
8/5/2021	0.00 / 0.00%	41.50	41.55	41.50	41.50	41.55	34.80	4,400
8/4/2021	-0.30 / -0.72%	41.80	41.80	41.50	41.50	41.76	34.80	5,100
8/3/2021	+0.20 / +0.48%	41.30	41.80	41.10	41.80	41.38	35.05	16,700
8/2/2021	+0.40 / +0.97%	41.30	41.60	41.30	41.60	41.44	34.88	9,700
7/30/2021	+0.20 / +0.49%	41.00	41.50	40.80	41.20	41.01	34.55	9,900
7/29/2021	0.00 / 0.00%	41.00	41.00	40.50	41.00	40.66	34.38	6,100
7/28/2021	0.00 / 0.00%	40.90	41.00	40.90	41.00	41.00	34.38	4,900
7/27/2021	+0.10 / +0.24%	40.90	41.00	40.90	41.00	40.90	34.38	2,400
7/26/2021	0.00 / 0.00%	40.80	40.90	40.60	40.90	40.82	34.30	9,700
7/23/2021	+0.20 / +0.49%	40.80	41.00	40.80	40.90	40.99	34.30	9,100

<<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)