Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2016	-0.30 / -1.08%	27.60	27.60	27.50	27.50	27.55	27.50	500
12/23/2016	-1.30 / -4.47%	29.20	29.20	27.80	27.80	27.91	27.80	4,120
12/22/2016	+0.20 / +0.69%	28.90	29.10	28.90	29.10	29.00	29.10	8,000
12/21/2016	+0.50 / +1.76%	28.40	28.90	28.40	28.90	28.49	28.90	14,880
12/20/2016	+0.10 / +0.35%	28.40	28.40	28.40	28.40	28.40	28.40	100
12/19/2016	+0.10 / +0.35%	28.30	28.30	28.30	28.30	28.30	28.30	1,500
12/16/2016	0.00 / 0.00%	28.20	28.20	28.20	28.20	28.20	28.20	3,000
12/15/2016	+0.10 / +0.36%	28.20	28.20	28.20	28.20	28.20	28.20	1,800
12/14/2016	+0.10 / +0.36%	28.00	28.10	28.00	28.10	28.00	28.10	2,000
12/13/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	0
12/12/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	0
12/9/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	500
12/8/2016	-0.20 / -0.71%	28.00	28.00	28.00	28.00	28.00	28.00	2,000
12/7/2016	+0.20 / +0.71%	28.00	28.20	28.00	28.20	28.18	28.20	3,300
12/6/2016	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	28.00	0
12/5/2016	-0.80 / -2.78%	28.00	28.00	28.00	28.00	28.00	28.00	2,000
12/2/2016	-0.20 / -0.69%	28.80	28.80	28.80	28.80	28.80	28.80	3,000
12/1/2016	-0.60 / -2.03%	29.00	29.00	29.00	29.00	29.00	29.00	1,800
11/30/2016	-0.60 / -1.99%	29.60	29.60	29.60	29.60	29.60	29.60	3,000
11/29/2016	-0.80 / -2.58%	30.20	30.20	30.20	30.20	30.20	30.20	3,000
11/28/2016	-0.80 / -2.52%	31.00	31.00	31.00	31.00	31.00	31.00	740
11/25/2016	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	31.80	0
11/24/2016	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	31.80	0
11/23/2016	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	31.80	2,000
11/22/2016	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	31.80	1,550
11/21/2016	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	31.80	0
11/18/2016	0.00 / 0.00%	31.50	31.80	31.50	31.80	31.74	31.80	6,270
11/17/2016	0.00 / 0.00%	31.40	31.80	31.40	31.80	31.71	31.80	4,100
11/16/2016	+0.30 / +0.95%	31.50	31.80	31.50	31.80	31.60	31.80	4,240
11/15/2016	+1.00 / +3.28%	31.50	31.50	31.50	31.50	31.50	31.50	10

<<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