Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2019	+0.10 / +2.63%	3.90	4.00	3.90	3.90	3.92	2.51	6,900
1/28/2019	-0.10 / -2.56%	4.00	4.00	3.80	3.80	3.89	2.45	40,400
1/25/2019	0.00 / 0.00%	4.00	4.20	3.90	3.90	3.95	2.51	94,500
1/24/2019	0.00 / 0.00%	4.00	4.10	3.90	3.90	3.94	2.51	24,700
1/23/2019	+0.10 / +2.63%	3.80	3.90	3.80	3.90	3.83	2.51	183,300
1/22/2019	0.00 / 0.00%	3.90	3.90	3.70	3.80	3.80	2.45	17,100
1/21/2019	-0.10 / -2.56%	3.90	3.90	3.70	3.80	3.80	2.45	116,600
1/18/2019	0.00 / 0.00%	3.90	4.00	3.90	3.90	3.90	2.51	58,100
1/17/2019	0.00 / 0.00%	3.90	4.00	3.80	3.90	3.91	2.51	80,400
1/16/2019	+0.20 / +5.41%	3.80	4.00	3.70	3.90	3.83	2.51	172,900
1/15/2019	0.00 / 0.00%	3.70	3.80	3.70	3.70	3.71	2.38	28,200
1/14/2019	0.00 / 0.00%	3.70	3.80	3.60	3.70	3.69	2.38	32,100
1/11/2019	0.00 / 0.00%	3.80	3.80	3.70	3.70	3.72	2.38	31,400
1/10/2019	-0.10 / -2.63%	3.80	3.80	3.70	3.70	3.79	2.38	41,300
1/9/2019	0.00 / 0.00%	3.80	3.90	3.80	3.80	3.85	2.45	111,000
1/8/2019	+0.10 / +2.70%	3.70	3.80	3.70	3.80	3.77	2.45	43,100
1/7/2019	-0.10 / -2.63%	3.90	3.90	3.50	3.70	3.61	2.38	267,200
1/4/2019	-0.10 / -2.56%	3.80	3.90	3.70	3.80	3.74	2.45	141,600
1/3/2019	0.00 / 0.00%	4.00	4.00	3.80	3.90	3.84	2.51	41,000
1/2/2019	0.00 / 0.00%	4.00	4.00	3.90	3.90	3.92	2.51	41,500
12/28/2018	-0.10 / -2.50%	4.00	4.00	3.90	3.90	3.95	2.51	23,800
12/27/2018	+0.10 / +2.56%	4.00	4.20	4.00	4.00	4.03	2.58	152,700
12/26/2018	-0.10 / -2.50%	4.00	4.10	3.90	3.90	3.94	2.51	144,600
12/25/2018	-0.20 / -4.76%	4.20	4.20	4.00	4.00	4.05	2.58	81,000
12/24/2018	-0.20 / -4.55%	4.40	4.40	4.20	4.20	4.25	2.71	86,200
12/21/2018	+0.10 / +2.33%	4.30	4.40	4.30	4.40	4.36	2.83	155,800
12/20/2018	-0.10 / -2.27%	4.40	4.40	4.30	4.30	4.35	2.77	97,800
12/19/2018	0.00 / 0.00%	4.60	4.60	4.30	4.40	4.43	2.83	162,600
12/18/2018	0.00 / 0.00%	4.40	4.50	4.30	4.40	4.42	2.83	184,000
12/17/2018	0.00 / 0.00%	4.40	4.70	4.40	4.40	4.49	2.83	274,400

<<Previous 30 days Next 30 days>>

DS3 News

04/11	DS3: Financial Statement Quarter 3/2020
04/11	DS3: VSD announcement on changing in payment date of dividend payment
02/11	DS3: Change in payment date of dividend payment
20/10	DS3: Board Resolution
15/09	DS3: Result of transaction of connected person (Dinh Thi Toan)