Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	-0.15 / -2.29%	6.48	6.56	6.37	6.39	6.44	5.04	884,400
4/28/2023	+0.32 / +5.14%	6.20	6.54	6.15	6.54	6.36	5.16	2,369,700
4/27/2023	+0.16 / +2.64%	6.07	6.27	6.05	6.22	6.18	4.91	988,600
4/26/2023	0.00 / 0.00%	6.06	6.09	5.98	6.06	6.01	4.78	704,700
4/25/2023	0.00 / 0.00%	6.10	6.18	6.00	6.06	6.07	4.78	836,600
4/24/2023	-0.09 / -1.46%	6.10	6.15	6.00	6.06	6.05	4.78	1,436,000
4/21/2023	-0.04 / -0.65%	6.16	6.22	6.10	6.15	6.15	4.85	529,300
4/20/2023	+0.04 / +0.65%	6.16	6.22	6.07	6.19	6.14	4.89	621,800
4/19/2023	-0.06 / -0.97%	6.21	6.33	6.15	6.15	6.22	4.85	718,400
4/18/2023	+0.01 / +0.16%	6.33	6.33	6.15	6.21	6.22	4.90	1,012,100
4/17/2023	-0.01 / -0.16%	6.19	6.35	6.18	6.20	6.21	4.89	606,500
4/14/2023	-0.30 / -4.61%	6.68	6.68	6.21	6.21	6.46	4.90	1,375,100
4/13/2023	-0.40 / -5.79%	6.98	6.98	6.51	6.51	6.72	5.14	2,072,400
4/12/2023	+0.01 / +0.14%	6.95	6.97	6.80	6.91	6.90	5.45	1,230,000
4/11/2023	+0.30 / +4.55%	6.60	6.90	6.30	6.90	6.62	5.45	2,206,000
4/10/2023	-0.06 / -0.90%	6.86	6.89	6.60	6.60	6.72	5.21	847,900
4/7/2023	+0.16 / +2.46%	6.50	6.71	6.50	6.66	6.60	5.26	1,333,100
4/6/2023	+0.03 / +0.46%	6.60	6.85	6.47	6.50	6.70	5.13	2,263,800
4/5/2023	+0.30 / +4.86%	6.16	6.48	6.15	6.47	6.31	5.11	1,796,600
4/4/2023	-0.03 / -0.48%	6.25	6.25	6.10	6.17	6.19	4.87	1,045,500
4/3/2023	+0.39 / +6.71%	5.92	6.20	5.92	6.20	6.08	4.89	1,445,800
3/31/2023	-0.08 / -1.36%	5.88	5.93	5.81	5.81	5.87	4.59	740,400
3/30/2023	-0.08 / -1.34%	6.00	6.01	5.89	5.89	5.95	4.65	1,181,600
3/29/2023	-0.01 / -0.17%	6.00	6.00	5.92	5.97	5.97	4.71	607,200
3/28/2023	+0.03 / +0.50%	6.03	6.05	5.85	5.98	5.98	4.72	1,282,100
3/27/2023	-0.05 / -0.83%	6.05	6.06	5.95	5.95	6.00	4.70	832,800
3/24/2023	-0.08 / -1.32%	6.14	6.14	6.00	6.00	6.06	4.74	1,005,200
3/23/2023	-0.02 / -0.33%	6.06	6.16	5.99	6.08	6.07	4.80	1,008,400
3/22/2023	-0.10 / -1.61%	6.20	6.24	6.10	6.10	6.14	4.81	736,300
3/21/2023	+0.18 / +2.99%	5.80	6.20	5.80	6.20	6.02	4.89	1,620,100

<<Previous 30 days Next 30 days>>

DXS News

11/12	DXS: Loan for Linkgroup
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