Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2022	-0.80 / -2.04%	39.10	40.05	37.70	38.50	38.72	24.02	1,318,100
3/4/2022	-0.70 / -1.75%	40.30	40.75	39.30	39.30	40.19	24.52	1,659,000
3/3/2022	+0.70 / +1.78%	39.40	40.00	39.10	40.00	39.46	24.96	1,441,800
3/2/2022	-0.45 / -1.13%	39.75	39.75	38.50	39.30	39.23	24.52	1,124,000
3/1/2022	-0.20 / -0.50%	39.70	40.40	39.00	39.75	39.56	24.80	1,011,000
2/28/2022	-0.40 / -0.99%	40.30	41.45	39.50	39.95	40.20	24.93	1,198,900
2/25/2022	+2.60 / +6.89%	37.80	40.35	37.75	40.35	39.16	25.18	3,929,700
2/24/2022	+1.80 / +5.01%	35.95	38.00	35.45	37.75	36.54	23.55	2,581,500
2/23/2022	+0.75 / +2.13%	34.60	36.20	34.60	35.95	35.53	22.43	1,839,900
2/22/2022	-0.35 / -0.98%	35.05	35.50	34.00	35.20	34.94	21.96	852,900
2/21/2022	+0.55 / +1.57%	35.20	36.00	35.00	35.55	35.56	22.18	1,417,300
2/18/2022	0.00 / 0.00%	34.20	35.05	34.20	35.00	34.77	21.84	342,300
2/17/2022	+0.15 / +0.43%	34.85	35.30	34.60	35.00	34.93	21.84	556,400
2/16/2022	-0.15 / -0.43%	35.30	35.50	34.80	34.85	35.00	21.74	627,100
2/15/2022	+0.60 / +1.74%	34.60	35.20	34.35	35.00	34.83	21.84	890,600
2/14/2022	-0.05 / -0.15%	34.45	34.50	34.00	34.40	34.27	21.46	502,700
2/11/2022	-0.35 / -1.01%	34.10	35.00	34.10	34.45	34.48	21.49	131,400
2/10/2022	+0.60 / +1.75%	34.75	34.80	34.00	34.80	34.45	21.71	711,100
2/9/2022	-0.60 / -1.72%	34.50	34.50	34.00	34.20	34.26	21.34	330,600
2/8/2022	+1.70 / +5.14%	33.10	34.80	33.00	34.80	33.31	21.71	1,233,600
2/7/2022	+0.10 / +0.30%	32.60	33.40	32.45	33.10	32.85	20.65	772,200
1/28/2022	+0.10 / +0.30%	32.90	33.75	32.85	33.00	33.19	20.59	214,300
1/27/2022	+0.55 / +1.70%	32.50	34.00	32.00	32.90	32.81	20.53	321,800
1/26/2022	-2.10 / -6.10%	33.10	34.35	32.20	32.35	32.74	20.18	204,900
1/25/2022	+2.05 / +6.33%	32.00	34.45	31.00	34.45	32.55	21.49	316,200
1/24/2022	-1.00 / -2.99%	34.50	34.50	31.95	32.40	32.36	20.22	230,700
1/21/2022	-0.60 / -1.76%	34.00	34.00	33.30	33.40	33.56	20.84	100,500
1/20/2022	0.00 / 0.00%	34.00	34.40	32.90	34.00	33.74	21.21	400,000
1/19/2022	0.00 / 0.00%	32.65	35.00	32.65	34.00	33.98	21.21	252,200
1/18/2022	-0.55 / -1.59%	34.40	34.40	32.50	34.00	33.13	21.21	246,200

<<Previous 30 days Next 30 days>>

DXS News

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
22/07	DXS: Change in personnel
18/07	DXS: BOD resolution dated July 16, 2024

More News

Related Companies

	Volume	Price	Change
BCM	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%