Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2018	-0.20 / -4.55%	4.40	4.50	4.20	4.20	4.30	2.71	523,700
9/11/2018	+0.10 / +2.33%	4.20	4.50	4.10	4.40	4.26	2.83	398,400
9/10/2018	-0.20 / -4.44%	4.50	4.60	4.30	4.30	4.41	2.77	204,600
9/7/2018	+0.40 / +9.76%	4.20	4.50	4.00	4.50	4.35	2.90	907,000
9/6/2018	+0.30 / +7.89%	3.80	4.10	3.80	4.10	3.93	2.64	1,050,800
9/5/2018	-0.30 / -7.32%	4.00	4.10	3.80	3.80	3.96	2.45	411,300
9/4/2018	0.00 / 0.00%	4.10	4.20	4.00	4.10	4.09	2.64	77,300
8/31/2018	+0.20 / +5.13%	4.00	4.20	4.00	4.10	4.08	2.64	58,600
8/30/2018	-0.10 / -2.50%	4.00	4.10	3.80	3.90	3.88	2.51	269,200
8/29/2018	-0.10 / -2.44%	4.10	4.10	4.00	4.00	4.00	2.58	45,600
8/28/2018	0.00 / 0.00%	4.10	4.20	4.10	4.10	4.11	2.64	62,100
8/27/2018	+0.20 / +5.13%	4.00	4.10	4.00	4.10	4.02	2.64	93,100
8/24/2018	0.00 / 0.00%	3.90	4.00	3.90	3.90	3.93	2.51	55,800
8/23/2018	0.00 / 0.00%	3.90	4.00	3.80	3.90	3.91	2.51	47,400
8/22/2018	+0.10 / +2.63%	3.80	3.90	3.80	3.90	3.88	2.51	120,600
8/21/2018	-0.20 / -5.00%	3.80	3.90	3.80	3.80	3.82	2.45	96,600
8/20/2018	0.00 / 0.00%	3.90	4.00	3.80	4.00	3.92	2.58	65,500
8/17/2018	+0.20 / +5.26%	3.90	4.00	3.80	4.00	3.91	2.58	52,200
8/16/2018	-0.10 / -2.56%	3.90	3.90	3.70	3.80	3.81	2.45	156,500
8/15/2018	-0.10 / -2.50%	4.10	4.10	3.90	3.90	3.97	2.51	75,400
8/14/2018	0.00 / 0.00%	3.90	4.10	3.90	4.00	4.02	2.58	62,100
8/13/2018	+0.10 / +2.56%	3.90	4.20	3.80	4.00	3.98	2.58	126,500
8/10/2018	-0.10 / -2.50%	4.10	4.10	3.80	3.90	3.87	2.51	178,800
8/9/2018	-0.20 / -4.76%	4.10	4.20	3.90	4.00	3.96	2.58	99,500
8/8/2018	-0.40 / -8.70%	4.70	4.70	4.20	4.20	4.28	2.71	283,100
8/7/2018	+0.40 / +9.52%	4.60	4.60	4.40	4.60	4.59	2.96	444,900
8/6/2018	+0.30 / +7.69%	4.00	4.20	4.00	4.20	4.16	2.71	199,000
8/3/2018	+0.20 / +5.41%	3.80	3.90	3.70	3.90	3.86	2.51	133,000
8/2/2018	+0.10 / +2.78%	3.60	3.80	3.50	3.70	3.62	2.38	191,700
8/1/2018	-0.10 / -2.70%	3.70	3.80	3.60	3.60	3.61	2.32	151,300

<<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)