Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	-0.05 / -0.15%	33.30	33.30	32.70	32.75	32.89	31.08	1,884,000
9/28/2023	+0.30 / +0.92%	32.55	33.15	32.45	32.80	32.84	31.13	3,153,100
9/27/2023	+1.00 / +3.17%	31.70	32.50	31.00	32.50	31.63	30.84	2,679,300
9/26/2023	0.00 / 0.00%	31.00	32.75	31.00	31.50	31.85	29.89	4,064,800
9/25/2023	-2.20 / -6.53%	34.00	34.45	31.50	31.50	33.16	29.89	4,567,500
9/22/2023	-1.10 / -3.16%	33.85	34.55	32.70	33.70	33.67	31.98	4,647,500
9/21/2023	-0.05 / -0.14%	35.00	35.20	34.30	34.80	34.76	33.03	4,354,400
9/20/2023	-0.05 / -0.14%	34.90	35.70	34.80	34.85	35.11	33.07	4,162,000
9/19/2023	+1.20 / +3.56%	33.90	34.90	33.30	34.90	34.35	33.12	6,384,000
9/18/2023	-0.05 / -0.15%	33.75	34.25	33.30	33.70	33.72	31.98	2,884,400
9/15/2023	+0.15 / +0.45%	33.95	34.40	33.55	33.75	33.96	32.03	4,202,600
9/14/2023	-0.55 / -1.61%	34.15	34.45	33.55	33.60	33.86	31.89	4,533,700
9/13/2023	-0.20 / -0.58%	34.50	35.25	33.70	34.15	34.64	32.41	6,598,100
9/12/2023	+0.40 / +1.18%	33.95	34.35	33.10	34.35	33.76	32.60	5,828,100
9/11/2023	+0.10 / +0.30%	34.80	35.15	33.90	33.95	34.50	32.22	10,654,400
9/8/2023	+2.20 / +6.95%	33.70	33.85	33.50	33.85	33.77	32.13	5,806,900
9/7/2023	-0.45 / -1.40%	32.40	32.50	31.55	31.65	31.87	30.04	6,352,400
9/6/2023	+0.45 / +1.42%	32.20	32.65	31.95	32.10	32.24	30.46	5,850,500
9/5/2023	+0.65 / +2.10%	31.20	31.70	31.05	31.65	31.35	30.04	4,955,900
8/31/2023	+0.60 / +1.97%	30.40	31.00	30.40	31.00	30.71	29.42	3,849,400
8/30/2023	-0.20 / -0.65%	30.95	31.00	30.30	30.40	30.50	28.85	4,901,900
8/29/2023	-0.50 / -1.61%	31.00	31.70	30.35	30.60	30.73	29.04	5,786,000
8/28/2023	+1.60 / +4.92%	33.00	34.35	32.95	34.10	33.76	29.52	9,305,200
8/25/2023	0.00 / 0.00%	32.50	32.80	32.20	32.50	32.42	28.13	3,553,200
8/24/2023	+0.35 / +1.09%	32.20	32.50	32.10	32.50	32.31	28.13	2,787,700
8/23/2023	-0.30 / -0.92%	32.55	32.70	31.90	32.15	32.27	27.83	2,489,400
8/22/2023	+0.20 / +0.62%	32.80	32.80	30.80	32.45	31.79	28.09	3,628,100
8/21/2023	+1.45 / +4.71%	31.05	32.45	31.05	32.25	31.70	27.91	3,456,500
8/18/2023	-2.05 / -6.24%	32.85	33.00	30.60	30.80	31.83	26.66	6,291,200
8/17/2023	-0.50 / -1.50%	33.35	33.40	32.85	32.85	33.03	28.43	3,212,400

<<Previous 30 days Next 30 days>>

DCM News

01/11	DCM: CBTT Nghị quyết ĐHĐCĐ bất thường ngày 10/01/2024
09/09	DCM: Setting up a Branch
16/07	DCM: Resolution on the AGM 2024
10/07	DCM: DCM signs Auditing Contract
02/07	DCM: Selection of audit firm

More News

Related Companies

	Volume	Price	Change
AVG	5,000	25.80	3.20%
BFC	314,400	37.15	-0.54%
BT1	0	13.60	0.00%
CPC	6,000	17.70	-1.67%
DHB	600	8.30	3.75%
DOC	0	11.00	0.00%
DPM	2,217,000	33.50	-0.59%