Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2017	+2.70 / +6.38%	45.00	45.00	45.00	45.00	45.00	45.00	1,500
12/28/2017	0.00 / 0.00%	42.40	43.90	42.30	42.30	42.36	42.30	3,140
12/27/2017	+0.10 / +0.24%	42.30	42.30	42.30	42.30	42.30	42.30	1,800
12/26/2017	-0.10 / -0.24%	42.30	42.30	42.20	42.20	42.23	42.20	4,120
12/25/2017	+0.10 / +0.24%	42.20	42.30	42.20	42.30	42.25	42.30	2,800
12/22/2017	+0.20 / +0.48%	42.20	42.20	42.20	42.20	42.20	42.20	2,000
12/21/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	2,500
12/20/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	2,830
12/19/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	2,500
12/18/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	1,500
12/15/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	42.00	3,300
12/14/2017	+2.20 / +5.53%	39.90	42.00	39.90	42.00	40.06	42.00	3,170
12/13/2017	+0.20 / +0.51%	39.80	39.80	39.80	39.80	39.80	39.80	2,000
12/12/2017	0.00 / 0.00%	39.60	39.60	39.60	39.60	39.60	39.60	1,500
12/11/2017	0.00 / 0.00%	39.60	39.60	39.60	39.60	39.60	39.60	1,500
12/8/2017	+0.10 / +0.25%	39.60	39.60	39.60	39.60	39.60	39.60	1,500
12/7/2017	+0.20 / +0.51%	39.50	39.50	39.50	39.50	39.50	39.50	1,500
12/6/2017	+0.10 / +0.26%	39.30	39.30	39.30	39.30	39.30	39.30	2,300
12/5/2017	+0.20 / +0.51%	39.00	39.20	39.00	39.20	39.20	39.20	2,500
12/4/2017	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	39.00	1,500
12/1/2017	+0.80 / +2.09%	38.30	39.00	38.30	39.00	38.65	39.00	2,150
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

<<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