Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2022	+0.43 / +6.98%	6.55	6.59	6.16	6.59	6.53	5.20	3,046,900
11/28/2022	+0.40 / +6.94%	6.14	6.16	5.80	6.16	6.16	4.86	1,773,000
11/25/2022	+0.37 / +6.86%	5.57	5.76	5.40	5.76	5.65	4.55	3,351,700
11/24/2022	-0.29 / -5.11%	5.30	5.54	5.29	5.39	5.33	4.25	3,416,100
11/23/2022	-0.06 / -1.05%	5.74	5.74	5.38	5.68	5.57	4.48	1,298,500
11/22/2022	+0.37 / +6.89%	5.74	5.74	5.35	5.74	5.66	4.53	2,771,200
11/21/2022	+0.35 / +6.97%	5.37	5.37	5.30	5.37	5.37	4.24	1,559,100
11/18/2022	+0.32 / +6.81%	4.63	5.02	4.51	5.02	4.73	3.96	3,249,200
11/17/2022	+0.20 / +4.44%	4.51	4.80	4.51	4.70	4.68	3.71	1,697,300
11/16/2022	+0.16 / +3.69%	4.04	4.64	4.04	4.50	4.29	3.55	5,039,600
11/15/2022	-0.32 / -6.87%	4.34	4.34	4.34	4.34	4.34	3.43	63,700
11/14/2022	-0.35 / -6.99%	4.66	4.66	4.66	4.66	4.66	3.68	80,900
11/11/2022	-0.37 / -6.88%	5.01	5.01	5.01	5.01	5.01	3.95	570,200
11/10/2022	-0.40 / -6.92%	5.77	5.79	5.38	5.38	5.49	4.25	899,600
11/9/2022	-0.27 / -4.46%	5.76	6.16	5.76	5.78	5.96	4.56	1,480,600
11/8/2022	-0.45 / -6.92%	6.05	6.10	6.05	6.05	6.05	4.78	833,300
11/7/2022	-0.48 / -6.88%	6.61	6.98	6.50	6.50	6.57	5.13	673,400
11/4/2022	-0.52 / -6.93%	7.49	7.49	6.98	6.98	7.04	5.51	857,600
11/3/2022	-0.23 / -2.98%	7.24	7.68	7.24	7.50	7.48	5.92	328,700
11/2/2022	-0.21 / -2.64%	7.94	7.94	7.60	7.73	7.77	6.10	849,700
11/1/2022	+0.03 / +0.38%	8.09	8.09	7.60	7.94	7.93	6.27	662,100
10/31/2022	-0.05 / -0.63%	8.06	8.25	7.50	7.91	7.88	6.24	1,455,200
10/28/2022	+0.26 / +3.38%	7.89	8.23	7.75	7.96	8.04	6.28	1,129,200
10/27/2022	+0.07 / +0.92%	7.25	7.90	7.25	7.70	7.70	6.08	1,229,600
10/26/2022	-0.57 / -6.95%	8.02	8.22	7.63	7.63	7.70	6.02	987,600
10/25/2022	-0.55 / -6.29%	8.15	8.75	8.14	8.20	8.20	6.47	1,122,900
10/24/2022	-0.65 / -6.91%	9.20	9.38	8.75	8.75	8.94	6.91	474,200
10/21/2022	-0.70 / -6.93%	10.20	10.20	9.40	9.40	9.53	7.42	684,900
10/20/2022	-0.65 / -6.05%	10.80	10.80	10.10	10.10	10.47	7.97	399,764
10/19/2022	-0.15 / -1.38%	10.90	11.30	10.60	10.75	10.82	8.48	509,600

<<Previous 30 days Next 30 days>>

DXS News

07/08	DXS: Change in personnel
01/08	DXS: Thông báo giao dịch cổ phiếu ESOP của người nội bộ Phạm Anh Khôi, Phạm Thị Nguyên Thanh, Trần Quốc Thịnh, Trần Thanh Tân
01/08	DXS: Thông báo giao dịch cổ phiếu ESOP của người nội bộ Hà Đức Hiếu, Huỳnh Lê Anh Phú, Nguyễn Huỳnh Quang Tuân, Nguyễn Trường Sơn
22/07	DXS: Change in personnel
18/07	DXS: BOD resolution dated July 16, 2024

More News

Related Companies

	Volume	Price	Change
BCM	17,400	66.20	0.15%
CIG	70,300	8.06	-0.62%
CKG	3,000	23.10	0.22%
CRE	60,200	7.05	3.07%
DLG	172,500	1.95	0.52%
DLR	0	19.90	0.00%
DTI	100	2.20	0.00%
FIR	39,200	5.24	0.77%
FLC	0	3.50	0.00%