Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2017	+0.20 / +0.53%	38.20	38.20	38.20	38.20	38.20	38.20	1,010
11/29/2017	+0.20 / +0.53%	38.00	38.00	38.00	38.00	38.00	38.00	530
11/28/2017	0.00 / 0.00%	37.80	37.80	37.80	37.80	37.80	37.80	1,000
11/27/2017	0.00 / 0.00%	39.00	39.00	37.80	37.80	37.86	37.80	2,010
11/24/2017	+0.20 / +0.53%	37.80	37.80	37.80	37.80	37.80	37.80	1,000
11/23/2017	+0.10 / +0.27%	37.60	37.60	37.60	37.60	37.60	37.60	2,000
11/22/2017	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	37.50	1,000
11/21/2017	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	37.50	2,000
11/20/2017	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	37.50	2,000
11/17/2017	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	37.50	3,300
11/16/2017	+0.30 / +0.81%	37.20	37.50	37.20	37.50	37.43	37.50	3,500
11/15/2017	0.00 / 0.00%	37.20	37.20	37.20	37.20	37.20	37.20	0
11/14/2017	+0.20 / +0.54%	37.00	37.20	37.00	37.20	37.00	37.20	3,000
11/13/2017	+0.30 / +0.82%	37.00	37.00	37.00	37.00	37.00	37.00	2,000
11/10/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,500
11/9/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/8/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/7/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	1,680
11/6/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/3/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/2/2017	+0.20 / +0.55%	36.70	36.70	36.70	36.70	36.70	36.70	3,500
11/1/2017	+0.10 / +0.27%	36.40	36.50	36.40	36.50	36.45	36.50	2,350
10/31/2017	+0.20 / +0.55%	36.40	36.40	36.40	36.40	36.40	36.40	5,000
10/30/2017	0.00 / 0.00%	37.00	37.00	36.00	36.20	36.15	36.20	5,200
10/27/2017	0.00 / 0.00%	36.20	36.20	36.20	36.20	36.20	36.20	200
10/26/2017	0.00 / 0.00%	36.30	36.30	36.00	36.20	36.17	36.20	6,000
10/25/2017	0.00 / 0.00%	36.20	36.20	36.20	36.20	36.20	36.20	730
10/24/2017	-0.10 / -0.28%	36.30	36.30	35.90	36.20	36.08	36.20	12,640
10/23/2017	0.00 / 0.00%	36.00	36.30	36.00	36.30	36.16	36.30	97,240
10/20/2017	0.00 / 0.00%	36.30	36.30	36.30	36.30	36.30	36.30	98,500

<<Previous 30 days Next 30 days>>

DTL News

04/09	DTL: DTL still in the warning and supervision status
29/08	DTL: BOD resolution on loan
01/08	DTL: Overcome the status of warned and supervised securities
26/07	DTL: DTL signs Auditing Contract
02/07	DTL: Thông báo về ngày ĐKCC tham dự ĐHĐCĐ thường niên 2024