Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2024	-0.10 / -0.18%	54.80	54.80	54.50	54.70	54.70	54.70	10,100
11/12/2024	0.00 / 0.00%	55.00	55.00	54.60	54.80	54.85	54.80	11,100
11/11/2024	0.00 / 0.00%	55.00	55.10	54.80	54.80	54.99	54.80	12,200
11/8/2024	-0.40 / -0.72%	55.50	55.50	54.80	54.80	54.96	54.80	7,000
11/7/2024	+0.30 / +0.55%	54.90	55.40	54.90	55.20	55.35	55.20	2,200
11/6/2024	+0.30 / +0.55%	54.70	55.60	54.70	54.90	55.14	54.90	2,400
11/5/2024	-0.10 / -0.18%	54.70	54.80	54.60	54.60	54.73	54.60	11,900
11/4/2024	-0.40 / -0.73%	55.10	55.60	54.70	54.70	54.91	54.70	5,200
11/1/2024	-0.50 / -0.90%	55.60	55.60	55.00	55.10	55.25	55.10	10,000
10/31/2024	0.00 / 0.00%	55.70	55.80	55.20	55.60	55.48	55.60	14,700
10/30/2024	+0.30 / +0.54%	55.30	55.60	55.00	55.60	55.20	55.60	8,300
10/29/2024	+0.20 / +0.36%	55.50	55.50	55.30	55.30	55.46	55.30	3,400
10/28/2024	0.00 / 0.00%	55.10	55.60	54.90	55.10	55.05	55.10	5,000
10/25/2024	-1.00 / -1.78%	56.10	56.10	55.00	55.10	55.17	55.10	5,800
10/24/2024	0.00 / 0.00%	56.10	56.10	56.00	56.10	56.08	56.10	1,000
10/23/2024	+0.70 / +1.26%	56.00	56.10	55.60	56.10	56.00	56.10	7,300
10/22/2024	+0.30 / +0.54%	55.20	55.40	55.20	55.40	55.31	55.40	3,500
10/21/2024	-0.90 / -1.61%	56.00	56.00	54.90	55.10	55.67	55.10	7,400
10/18/2024	+0.40 / +0.72%	55.60	56.00	55.60	56.00	55.89	56.00	3,300
10/17/2024	+0.30 / +0.54%	55.50	55.60	55.30	55.60	55.53	55.60	4,200
10/16/2024	0.00 / 0.00%	55.10	55.40	55.10	55.30	55.30	55.30	17,000
10/15/2024	+0.30 / +0.55%	55.10	55.30	55.00	55.30	55.16	55.30	1,900
10/14/2024	0.00 / 0.00%	55.00	55.10	54.80	55.00	54.95	55.00	7,500
10/11/2024	0.00 / 0.00%	55.00	55.00	54.90	55.00	54.96	55.00	5,000
10/10/2024	0.00 / 0.00%	55.00	55.00	55.00	55.00	55.00	55.00	2,700
10/9/2024	-0.30 / -0.54%	55.20	55.20	55.00	55.00	55.02	55.00	6,300
10/8/2024	+0.10 / +0.18%	55.30	55.50	55.10	55.30	55.26	55.30	3,800
10/7/2024	-0.20 / -0.36%	55.20	55.20	55.00	55.20	55.13	55.20	4,300
10/4/2024	-0.20 / -0.36%	55.40	55.40	55.20	55.40	55.37	55.40	1,300
10/3/2024	0.00 / 0.00%	55.10	55.60	55.00	55.60	55.10	55.60	7,200

<<Previous 30 days Next 1 days>>

DSN News

08/11	DSN: Change in personnel
01/09	DSN: Thông báo mời họp ĐHĐCĐ thường niên 2024 và đường dẫn để xem tài liệu
01/09	DSN: CBTT Nghị quyết HĐQT thông qua dự thảo tài liệu họp ĐHĐCĐ thường niên 2024
27/06	DSN: Change in personnel (CEO)
25/06	DSN: Signing an audit service agreement