Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2024	0.00 / 0.00%	5.95	6.07	5.92	5.94	6.00	5.94	883,900
9/4/2024	-0.01 / -0.17%	5.80	5.96	5.75	5.94	5.87	5.94	654,700
8/30/2024	-0.07 / -1.16%	6.02	6.08	5.91	5.95	5.98	5.95	938,600
8/29/2024	-0.08 / -1.31%	6.05	6.14	6.02	6.02	6.05	6.02	596,800
8/28/2024	-0.08 / -1.29%	6.20	6.22	5.98	6.10	6.10	6.10	1,193,900
8/27/2024	+0.07 / +1.15%	6.11	6.20	6.06	6.18	6.13	6.18	959,400
8/26/2024	0.00 / 0.00%	6.17	6.23	6.08	6.11	6.16	6.11	1,173,500
8/23/2024	+0.01 / +0.16%	6.15	6.15	6.02	6.11	6.09	6.11	1,022,500
8/22/2024	-0.02 / -0.33%	6.13	6.18	6.06	6.10	6.11	6.10	763,500
8/21/2024	-0.14 / -2.24%	6.19	6.26	6.00	6.12	6.12	6.12	1,597,100
8/20/2024	+0.24 / +3.99%	6.02	6.30	5.95	6.26	6.18	6.26	2,878,600
8/19/2024	+0.12 / +2.03%	6.00	6.07	5.94	6.02	6.01	6.02	1,441,300
8/16/2024	+0.38 / +6.88%	5.52	5.90	5.52	5.90	5.84	5.90	4,129,500
8/15/2024	-0.04 / -0.72%	5.56	5.56	5.49	5.52	5.52	5.52	422,100
8/14/2024	-0.06 / -1.07%	5.68	5.68	5.56	5.56	5.61	5.56	432,000
8/13/2024	+0.09 / +1.63%	5.53	5.63	5.53	5.62	5.59	5.62	710,500
8/12/2024	-0.05 / -0.90%	5.60	5.60	5.51	5.53	5.56	5.53	333,100
8/9/2024	+0.08 / +1.45%	5.59	5.61	5.54	5.58	5.57	5.58	373,500
8/8/2024	-0.10 / -1.79%	5.45	5.69	5.45	5.50	5.56	5.50	570,200
8/7/2024	+0.20 / +3.70%	5.40	5.65	5.40	5.60	5.52	5.60	809,300
8/6/2024	+0.19 / +3.65%	5.22	5.44	5.20	5.40	5.29	5.40	727,100
8/5/2024	-0.39 / -6.96%	5.45	5.51	5.21	5.21	5.29	5.21	1,826,200
8/2/2024	0.00 / 0.00%	5.57	5.68	5.50	5.60	5.55	5.60	844,400
8/1/2024	-0.25 / -4.27%	5.90	5.90	5.50	5.60	5.64	5.60	1,109,600
7/31/2024	+0.25 / +4.46%	5.65	5.98	5.61	5.85	5.82	5.85	1,827,800
7/30/2024	-0.03 / -0.53%	5.63	5.79	5.60	5.60	5.68	5.60	978,600
7/29/2024	+0.03 / +0.54%	5.68	5.68	5.59	5.63	5.62	5.63	822,600
7/26/2024	-0.08 / -1.41%	5.68	5.68	5.50	5.60	5.59	5.60	630,200
7/25/2024	-0.02 / -0.35%	5.69	5.70	5.59	5.68	5.64	5.68	822,200
7/24/2024	+0.14 / +2.52%	5.50	5.79	5.47	5.70	5.57	5.70	1,297,900

<<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	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%