Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2021	+0.10 / +2.04%	4.80	5.00	4.60	5.00	4.83	4.53	53,600
2/4/2021	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.91	4.44	17,600
2/3/2021	+0.10 / +2.08%	4.90	5.00	4.80	4.90	4.85	4.44	47,800
2/2/2021	+0.10 / +2.13%	4.60	4.80	4.50	4.80	4.77	4.35	31,000
2/1/2021	-0.10 / -2.08%	4.80	4.80	4.50	4.70	4.62	4.26	55,000
1/29/2021	+0.30 / +6.67%	4.30	4.90	4.10	4.80	4.39	4.35	91,100
1/28/2021	-0.50 / -10.00%	4.90	5.10	4.50	4.50	4.75	4.08	246,100
1/27/2021	-0.20 / -3.85%	5.40	5.40	5.00	5.00	5.07	4.53	61,100
1/26/2021	-0.20 / -3.70%	5.30	5.50	4.90	5.20	5.12	4.71	305,200
1/25/2021	+0.10 / +1.89%	5.30	5.50	5.30	5.40	5.40	4.89	121,500
1/22/2021	-0.10 / -1.85%	5.40	5.40	5.20	5.30	5.34	4.80	125,900
1/21/2021	+0.10 / +1.89%	5.30	5.50	5.30	5.40	5.39	4.89	236,300
1/20/2021	+0.30 / +6.00%	5.00	5.30	5.00	5.30	5.10	4.80	290,300
1/19/2021	-0.40 / -7.41%	5.40	5.50	5.00	5.00	5.15	4.53	319,100
1/18/2021	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.48	4.89	137,300
1/15/2021	+0.20 / +3.77%	5.40	5.60	5.30	5.50	5.43	4.98	126,000
1/14/2021	+0.20 / +3.92%	5.10	5.60	5.10	5.30	5.21	4.80	194,800
1/13/2021	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	4.62	215,800
1/12/2021	-0.40 / -7.14%	5.60	5.70	5.20	5.20	5.37	4.71	119,900
1/11/2021	+0.50 / +9.80%	5.40	5.60	5.40	5.60	5.58	5.08	477,500
1/8/2021	+0.40 / +8.51%	4.70	5.10	4.70	5.10	5.05	4.62	669,500
1/7/2021	-0.10 / -2.08%	4.80	4.90	4.70	4.70	4.74	4.26	66,700
1/6/2021	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.83	4.35	84,900
1/5/2021	0.00 / 0.00%	5.00	5.00	4.80	4.90	4.89	4.44	113,000
1/4/2021	+0.10 / +2.08%	4.80	4.90	4.80	4.90	4.85	4.44	119,500
12/31/2020	+0.20 / +4.35%	4.60	4.80	4.50	4.80	4.62	4.35	126,900
12/30/2020	0.00 / 0.00%	4.60	4.70	4.50	4.60	4.62	4.17	78,900
12/29/2020	-0.10 / -2.13%	4.60	4.70	4.60	4.60	4.68	4.17	94,500
12/28/2020	+0.30 / +6.82%	4.40	4.70	4.40	4.70	4.47	4.26	119,100
12/25/2020	+0.10 / +2.33%	4.30	4.60	4.30	4.40	4.41	3.99	106,700

<<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)