Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2024	-0.10 / -0.18%	55.40	55.60	55.00	55.30	55.36	55.30	9,900
8/29/2024	0.00 / 0.00%	55.40	55.50	55.10	55.40	55.32	55.40	11,600
8/28/2024	+0.20 / +0.36%	55.10	55.40	55.00	55.40	55.07	55.40	12,400
8/27/2024	+0.20 / +0.36%	55.40	55.40	55.00	55.20	55.04	55.20	100,100
8/26/2024	-0.10 / -0.18%	55.60	55.60	55.00	55.00	55.41	55.00	13,100
8/23/2024	-0.10 / -0.18%	55.20	55.50	55.10	55.10	55.29	55.10	4,900
8/22/2024	+0.10 / +0.18%	55.40	55.50	55.20	55.20	55.40	55.20	5,700
8/21/2024	-0.10 / -0.18%	55.40	55.40	55.00	55.10	55.20	55.10	12,300
8/20/2024	+0.20 / +0.36%	55.00	55.40	54.80	55.20	55.19	55.20	8,500
8/19/2024	-0.20 / -0.36%	55.40	56.00	55.00	55.00	55.38	55.00	10,900
8/16/2024	+0.20 / +0.36%	55.00	55.20	55.00	55.20	55.04	55.20	5,600
8/15/2024	+0.40 / +0.73%	55.10	55.10	54.40	55.00	54.62	55.00	5,000
8/14/2024	-0.40 / -0.73%	55.00	55.10	54.60	54.60	54.81	54.60	3,400
8/13/2024	+0.10 / +0.18%	54.90	55.40	54.90	55.00	55.08	55.00	1,400
8/12/2024	+0.30 / +0.55%	54.60	54.90	54.60	54.90	54.65	54.90	3,400
8/9/2024	+0.10 / +0.18%	54.50	55.20	54.50	54.60	54.98	54.60	4,400
8/8/2024	+0.10 / +0.18%	55.00	55.00	54.40	54.50	54.58	54.50	5,300
8/7/2024	+0.10 / +0.18%	54.20	55.00	54.20	54.40	54.48	54.40	10,000
8/6/2024	-0.20 / -0.37%	54.00	54.40	53.90	54.30	54.15	54.30	40,300
8/5/2024	-0.90 / -1.62%	55.20	55.30	54.00	54.50	54.86	54.50	17,000
8/2/2024	0.00 / 0.00%	55.40	55.50	55.30	55.40	55.35	55.40	8,800
8/1/2024	-0.20 / -0.36%	56.00	56.00	55.40	55.40	55.58	55.40	7,300
7/31/2024	-0.80 / -1.42%	56.40	56.40	55.60	55.60	55.70	55.60	19,300
7/30/2024	0.00 / 0.00%	56.70	56.70	56.00	56.40	56.38	56.40	5,400
7/29/2024	+0.90 / +1.62%	55.60	56.70	55.60	56.40	56.23	56.40	10,500
7/26/2024	0.00 / 0.00%	55.50	55.50	55.00	55.50	55.12	55.50	10,600
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

<<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