Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2024	+0.01 / +0.14%	7.43	7.45	7.28	7.34	7.35	7.34	832,300
1/17/2024	-0.05 / -0.68%	7.40	7.45	7.32	7.33	7.39	7.33	599,600
1/16/2024	+0.10 / +1.37%	7.24	7.38	7.19	7.38	7.25	7.38	1,105,400
1/15/2024	-0.10 / -1.36%	7.37	7.45	7.26	7.28	7.33	7.28	1,144,000
1/12/2024	-0.13 / -1.73%	7.48	7.48	7.36	7.38	7.41	7.38	1,623,200
1/11/2024	+0.10 / +1.35%	7.52	7.54	7.42	7.51	7.46	7.51	3,311,300
1/10/2024	-0.31 / -4.02%	7.72	7.72	7.41	7.41	7.55	7.41	2,210,100
1/9/2024	-0.08 / -1.03%	7.86	7.86	7.69	7.72	7.75	7.72	3,803,400
1/8/2024	+0.17 / +2.23%	7.70	7.94	7.69	7.80	7.80	7.80	3,125,500
1/5/2024	+0.03 / +0.39%	7.46	7.65	7.46	7.63	7.56	7.63	3,241,900
1/4/2024	+0.06 / +0.80%	7.59	7.73	7.56	7.60	7.66	7.60	3,815,900
1/3/2024	+0.12 / +1.62%	7.41	7.54	7.41	7.54	7.47	7.54	1,511,600
1/2/2024	-0.08 / -1.07%	7.50	7.54	7.40	7.42	7.47	7.42	1,434,600
12/29/2023	+0.04 / +0.54%	7.54	7.54	7.45	7.50	7.48	7.50	1,569,500
12/28/2023	0.00 / 0.00%	7.42	7.50	7.37	7.46	7.43	7.46	3,033,900
12/27/2023	-0.01 / -0.13%	7.50	7.58	7.43	7.46	7.49	7.46	1,014,800
12/26/2023	+0.09 / +1.22%	7.48	7.52	7.42	7.47	7.48	7.47	1,569,100
12/25/2023	+0.13 / +1.79%	7.26	7.49	7.26	7.38	7.37	7.38	1,963,400
12/22/2023	0.00 / 0.00%	7.30	7.39	7.20	7.25	7.31	7.25	1,169,800
12/21/2023	0.00 / 0.00%	7.20	7.25	7.13	7.25	7.21	7.25	833,100
12/20/2023	-0.05 / -0.68%	7.30	7.40	7.20	7.25	7.27	7.25	1,563,300
12/19/2023	-0.17 / -2.28%	7.47	7.54	7.06	7.30	7.21	7.30	3,273,700
12/18/2023	-0.07 / -0.93%	7.47	7.60	7.44	7.47	7.51	7.47	1,240,700
12/15/2023	+0.13 / +1.75%	7.40	7.58	7.34	7.54	7.45	7.54	1,596,800
12/14/2023	-0.15 / -1.98%	7.65	7.69	7.41	7.41	7.56	7.41	1,649,300
12/13/2023	-0.17 / -2.20%	7.80	7.82	7.50	7.56	7.66	7.56	3,072,300
12/12/2023	+0.08 / +1.05%	7.73	7.90	7.65	7.73	7.76	7.73	2,747,800
12/11/2023	-0.18 / -2.30%	7.93	7.93	7.46	7.65	7.62	7.65	3,976,000
12/8/2023	-0.27 / -3.33%	8.01	8.05	7.75	7.83	7.89	7.83	2,909,800
12/7/2023	+0.36 / +4.65%	8.15	8.20	7.74	8.10	7.98	8.10	10,663,400

<<Previous 30 days Next 30 days>>

DXS News

25/12	DXS: BOD resolution dated December 23, 2024
11/12	DXS: Loan for Linkgroup
07/08	DXS: Change in personnel
01/08	DXS: Thông báo giao dịch cổ phiếu ESOP của người nội bộ Phạm Anh Khôi, Phạm Thị Nguyên Thanh, Trần Quốc Thịnh, Trần Thanh Tân
01/08	DXS: Thông báo giao dịch cổ phiếu ESOP của người nội bộ Hà Đức Hiếu, Huỳnh Lê Anh Phú, Nguyễn Huỳnh Quang Tuân, Nguyễn Trường Sơn

More News

Related Companies

	Volume	Price	Change
BCM	446,700	70.00	-2.10%
CIG	943,000	8.62	-5.79%
CKG	86,300	21.75	-2.03%
CRE	63,300	7.12	0.85%
DLG	500,500	1.97	-1.99%
DLR	0	19.90	0.00%
DTI	8,700	2.10	0.00%
FIR	104,000	5.55	-5.93%
FLC	0	3.50	0.00%