Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2024	-0.15 / -0.48%	31.35	31.40	31.00	31.05	31.12	31.05	1,900,800
1/22/2024	-0.15 / -0.48%	31.50	31.50	31.10	31.20	31.28	31.20	1,354,100
1/19/2024	+0.15 / +0.48%	31.40	31.60	31.25	31.35	31.45	31.35	1,694,600
1/18/2024	-0.10 / -0.32%	31.30	31.40	30.95	31.20	31.17	31.20	1,848,400
1/17/2024	+0.05 / +0.16%	31.30	31.60	31.25	31.30	31.39	31.30	1,842,300
1/16/2024	+0.25 / +0.81%	31.05	31.25	30.85	31.25	31.04	31.25	1,942,400
1/15/2024	-0.50 / -1.59%	31.50	31.80	31.00	31.00	31.31	31.00	1,758,700
1/12/2024	-0.85 / -2.63%	32.10	32.10	31.15	31.50	31.63	31.50	4,392,000
1/11/2024	+0.05 / +0.15%	32.55	32.60	32.00	32.35	32.30	32.35	1,934,400
1/10/2024	-0.30 / -0.92%	32.60	32.95	32.25	32.30	32.68	32.30	2,859,300
1/9/2024	+0.35 / +1.09%	32.30	32.95	31.90	32.60	32.42	32.60	4,569,800
1/8/2024	-0.15 / -0.46%	32.55	32.75	32.25	32.25	32.43	32.25	2,751,700
1/5/2024	+0.05 / +0.15%	32.35	32.55	32.15	32.40	32.29	32.40	1,415,500
1/4/2024	-0.15 / -0.46%	32.75	33.15	32.35	32.35	32.80	32.35	5,275,200
1/3/2024	+0.15 / +0.46%	32.50	32.60	32.25	32.50	32.43	32.50	1,698,900
1/2/2024	-0.05 / -0.15%	32.35	33.10	32.35	32.35	32.65	32.35	3,682,900
12/29/2023	+0.55 / +1.73%	31.95	32.40	31.80	32.40	32.00	32.40	2,088,700
12/28/2023	-0.45 / -1.39%	32.30	32.30	31.80	31.85	31.99	31.85	3,320,000
12/27/2023	-0.15 / -0.46%	32.50	32.50	32.20	32.30	32.30	32.30	2,429,100
12/26/2023	+0.65 / +2.04%	31.80	32.45	31.80	32.45	32.21	32.45	2,737,600
12/25/2023	+0.20 / +0.63%	31.75	31.95	31.50	31.80	31.72	31.80	1,689,900
12/22/2023	+0.25 / +0.80%	31.40	31.70	31.25	31.60	31.51	31.60	994,600
12/21/2023	0.00 / 0.00%	31.30	31.60	31.20	31.35	31.40	31.35	982,600
12/20/2023	+0.20 / +0.64%	31.40	31.50	31.30	31.35	31.37	31.35	946,200
12/19/2023	+0.25 / +0.81%	31.10	31.20	30.30	31.15	30.79	31.15	1,631,600
12/18/2023	-0.60 / -1.90%	31.50	31.80	30.90	30.90	31.16	30.90	2,407,100
12/15/2023	-0.40 / -1.25%	31.90	32.20	31.50	31.50	31.75	31.50	2,120,400
12/14/2023	-0.60 / -1.85%	32.60	32.65	31.65	31.90	32.15	31.90	2,477,000
12/13/2023	-0.40 / -1.22%	32.90	33.30	32.00	32.50	32.58	32.50	2,698,100
12/12/2023	+0.45 / +1.39%	32.45	33.10	32.45	32.90	32.82	32.90	2,408,500

<<Previous 30 days Next 30 days>>

DCM News

01/11	DCM: CBTT Nghị quyết ĐHĐCĐ bất thường ngày 10/01/2024
21/05	DCM: Completing the purchase of contribution capital at KVF
06/05	DCM: Establishing representative office in Ho Chi Minh
06/05	DCM: Approving the transaction with related parties in 2024
03/05	DCM: Document of AGM 2024 via the website

More News

Related Companies

	Volume	Price	Change
BFC	330,100	38.00	-2.31%
BT1	0	13.60	0.00%
CPC	10,300	19.70	0.51%
DHB	13,500	9.30	3.33%
DOC	5,800	8.70	1.16%
DPM	1,436,600	36.00	0.00%
HAI	0	1.50	0.00%