Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2024	-0.60 / -1.07%	55.90	56.00	55.20	55.50	55.78	55.50	11,100
7/24/2024	-0.10 / -0.18%	56.20	56.20	55.00	56.10	55.49	56.10	14,000
7/23/2024	-0.80 / -1.40%	56.50	56.70	56.20	56.20	56.53	56.20	4,300
7/22/2024	-0.40 / -0.70%	57.50	57.50	53.40	57.00	55.64	57.00	13,400
7/19/2024	0.00 / 0.00%	57.50	57.50	57.40	57.40	57.41	57.40	1,900
7/18/2024	-0.10 / -0.17%	57.50	57.50	57.00	57.40	57.35	57.40	7,100
7/17/2024	-0.60 / -1.03%	58.10	58.60	57.50	57.50	58.09	57.50	9,200
7/16/2024	-0.30 / -0.51%	58.40	58.90	58.00	58.10	58.54	58.10	13,400
7/15/2024	+1.20 / +2.10%	57.90	58.40	57.40	58.40	57.57	58.40	17,500
7/12/2024	-0.10 / -0.17%	57.20	57.20	57.00	57.20	57.12	57.20	5,300
7/11/2024	0.00 / 0.00%	57.30	57.30	57.00	57.30	57.14	57.30	4,800
7/10/2024	+0.10 / +0.17%	57.10	57.50	57.10	57.30	57.44	57.30	14,700
7/9/2024	0.00 / 0.00%	57.20	57.60	57.00	57.20	57.11	57.20	6,500
7/8/2024	+0.30 / +0.53%	56.80	57.20	56.80	57.20	57.02	57.20	13,300
7/5/2024	-0.20 / -0.35%	57.10	57.60	56.90	56.90	57.17	56.90	8,700
7/4/2024	-0.10 / -0.17%	56.90	57.30	56.00	57.10	56.60	57.10	14,000
7/3/2024	+0.10 / +0.18%	57.10	57.40	57.00	57.20	57.14	57.20	3,700
7/2/2024	0.00 / 0.00%	57.10	57.50	56.90	57.10	57.06	57.10	14,000
7/1/2024	+0.20 / +0.35%	57.00	57.40	56.80	57.10	56.99	57.10	10,500
6/28/2024	-0.60 / -1.04%	57.60	57.80	56.90	56.90	57.40	56.90	17,400
6/27/2024	0.00 / 0.00%	57.80	57.90	57.20	57.50	57.64	57.50	22,600
6/26/2024	0.00 / 0.00%	57.60	58.30	57.00	57.50	57.88	57.50	28,500
6/25/2024	+0.10 / +0.17%	57.40	57.50	56.50	57.50	57.03	57.50	27,100
6/24/2024	0.00 / 0.00%	57.30	58.50	57.00	57.40	57.36	57.40	26,100
6/21/2024	+1.10 / +1.95%	56.30	57.40	56.30	57.40	56.96	57.40	44,100
6/20/2024	+0.20 / +0.36%	56.40	56.40	56.20	56.30	56.39	56.30	8,800
6/19/2024	-0.10 / -0.18%	56.50	56.50	56.10	56.10	56.41	56.10	31,200
6/18/2024	+0.40 / +0.72%	55.90	56.60	55.80	56.20	56.15	56.20	9,400
6/17/2024	-0.10 / -0.18%	55.90	56.10	55.70	55.80	55.88	55.80	4,700
6/14/2024	-0.10 / -0.18%	56.00	56.10	55.90	55.90	56.03	55.90	5,600

<<Previous 30 days Next 30 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