Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2023	-0.90 / -2.72%	33.00	33.15	32.05	32.20	32.56	27.87	4,837,400
8/9/2023	-0.30 / -0.90%	33.30	33.40	32.90	33.10	33.13	28.65	2,360,000
8/8/2023	+0.40 / +1.21%	32.85	33.50	32.70	33.40	33.06	28.91	4,150,000
8/7/2023	0.00 / 0.00%	33.45	33.45	32.75	33.00	32.94	28.56	4,328,200
8/4/2023	-0.20 / -0.60%	33.30	33.70	32.70	33.00	33.25	28.56	5,104,800
8/3/2023	+0.75 / +2.31%	32.40	33.20	32.35	33.20	32.95	28.74	5,713,200
8/2/2023	+0.75 / +2.37%	31.75	32.55	31.30	32.45	32.03	28.09	5,471,400
8/1/2023	0.00 / 0.00%	32.00	32.60	31.65	31.70	32.09	27.44	6,778,800
7/31/2023	+1.20 / +3.93%	31.80	32.10	31.20	31.70	31.68	27.44	7,604,900
7/28/2023	+1.05 / +3.57%	29.50	30.80	29.25	30.50	30.22	26.40	6,167,300
7/27/2023	-0.15 / -0.51%	29.60	29.80	29.05	29.45	29.35	25.49	3,871,300
7/26/2023	+0.25 / +0.85%	29.35	29.95	29.30	29.60	29.61	25.62	4,278,500
7/25/2023	+0.10 / +0.34%	29.25	29.75	29.00	29.35	29.43	25.40	4,288,900
7/24/2023	+0.15 / +0.52%	29.15	29.50	29.00	29.25	29.14	25.32	4,136,900
7/21/2023	0.00 / 0.00%	29.25	29.30	28.90	29.10	29.07	25.19	3,234,900
7/20/2023	+0.35 / +1.22%	28.85	29.10	28.70	29.10	28.85	25.19	3,640,600
7/19/2023	0.00 / 0.00%	29.00	29.20	28.60	28.75	28.92	24.88	5,625,000
7/18/2023	+0.70 / +2.50%	28.65	28.90	28.45	28.75	28.70	24.88	6,738,100
7/17/2023	-0.35 / -1.23%	28.40	28.50	27.90	28.05	28.09	24.28	4,640,200
7/14/2023	-0.10 / -0.35%	28.50	28.65	27.95	28.40	28.28	24.58	4,542,600
7/13/2023	+0.45 / +1.60%	28.15	28.75	28.10	28.50	28.51	24.67	6,097,800
7/12/2023	+0.50 / +1.81%	27.80	28.25	27.50	28.05	27.89	24.28	4,974,800
7/11/2023	-0.25 / -0.90%	28.20	28.25	27.50	27.55	27.80	23.85	4,021,700
7/10/2023	+0.20 / +0.72%	28.00	28.25	27.70	27.80	27.96	24.06	5,861,000
7/7/2023	+0.45 / +1.66%	27.15	27.70	27.05	27.60	27.42	23.89	3,721,200
7/6/2023	-0.35 / -1.27%	27.55	27.60	26.70	27.15	27.10	23.50	4,878,600
7/5/2023	+0.15 / +0.55%	27.50	28.20	27.35	27.50	27.73	23.80	6,209,300
7/4/2023	+0.10 / +0.37%	27.30	27.35	27.00	27.35	27.22	23.67	3,145,200
7/3/2023	+0.85 / +3.22%	27.70	27.80	27.15	27.25	27.45	23.59	5,716,700
6/30/2023	+0.10 / +0.38%	26.30	26.55	26.20	26.40	26.40	22.85	2,487,500

<<Previous 30 days Next 30 days>>

DCM News

01/11	DCM: CBTT Nghị quyết ĐHĐCĐ bất thường ngày 10/01/2024
21/06	DCM: Information on ESG strategy via website
19/06	DCM: Record date for cash dividend payment in 2023
17/06	DCM: Resolution on the dividend payment
21/05	DCM: Completing the purchase of contribution capital at KVF

More News

Related Companies

	Volume	Price	Change
BFC	575,200	36.60	-3.81%
BT1	100	14.00	9.38%
CPC	600	18.00	2.86%
DHB	32,200	10.10	-4.72%
DOC	100	8.60	-1.15%
DPM	2,903,300	36.10	-2.43%
HAI	0	1.50	0.00%