Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2022	+0.60 / +1.99%	30.10	30.75	29.70	30.70	30.18	19.15	134,900
4/28/2022	+1.00 / +3.44%	29.10	30.45	29.10	30.10	29.98	18.78	82,600
4/27/2022	-0.75 / -2.51%	29.10	30.00	28.80	29.10	29.18	18.16	241,600
4/26/2022	+1.10 / +3.83%	29.85	30.00	27.50	29.85	28.74	18.62	155,000
4/25/2022	-2.15 / -6.96%	30.60	31.55	28.75	28.75	29.49	17.94	443,500
4/22/2022	+0.40 / +1.31%	30.00	31.20	29.90	30.90	30.39	19.28	224,900
4/21/2022	+0.50 / +1.67%	28.10	30.50	28.00	30.50	28.92	19.03	415,400
4/20/2022	-0.50 / -1.64%	30.50	31.80	30.00	30.00	30.60	18.72	395,600
4/19/2022	-1.75 / -5.43%	32.40	33.00	30.00	30.50	32.31	19.03	348,600
4/18/2022	-1.45 / -4.30%	33.70	33.70	31.95	32.25	32.46	20.12	523,400
4/15/2022	-0.45 / -1.32%	33.85	34.25	33.65	33.70	33.87	21.03	163,800
4/14/2022	-0.55 / -1.59%	34.90	35.45	34.15	34.15	34.47	21.31	215,800
4/13/2022	+0.75 / +2.21%	33.90	34.70	33.70	34.70	34.13	21.65	177,500
4/12/2022	+0.35 / +1.04%	33.15	35.00	33.15	33.95	34.02	21.18	618,900
4/8/2022	-2.00 / -5.62%	35.60	35.95	33.60	33.60	34.81	20.96	498,000
4/7/2022	-1.00 / -2.73%	36.60	36.60	35.50	35.60	35.93	22.21	433,200
4/6/2022	0.00 / 0.00%	36.10	36.95	34.95	36.60	36.36	22.84	646,900
4/5/2022	-0.20 / -0.54%	36.40	37.20	36.20	36.60	36.57	22.84	305,400
4/4/2022	+0.10 / +0.27%	36.60	38.40	36.60	36.80	37.26	22.96	705,100
4/1/2022	+0.70 / +1.94%	36.00	36.95	35.75	36.70	36.07	22.90	919,200
3/31/2022	0.00 / 0.00%	35.75	36.50	35.75	36.00	36.10	22.46	684,800
3/30/2022	-1.15 / -3.10%	37.00	37.40	35.00	36.00	36.39	22.46	755,800
3/29/2022	+0.10 / +0.27%	37.10	38.65	37.05	37.15	37.55	23.18	1,448,100
3/28/2022	-2.35 / -5.96%	38.80	39.00	37.00	37.05	37.91	23.12	842,200
3/25/2022	-0.45 / -1.13%	39.10	39.75	38.60	39.40	39.14	24.58	593,900
3/24/2022	+0.35 / +0.89%	39.40	40.20	38.80	39.85	39.31	24.86	1,608,500
3/23/2022	-1.10 / -2.71%	40.30	40.45	39.50	39.50	40.08	24.65	1,882,900
3/22/2022	-0.20 / -0.49%	40.50	41.00	40.00	40.60	40.47	25.33	2,131,300
3/21/2022	+1.90 / +4.88%	39.00	41.20	38.40	40.80	40.14	25.46	3,240,000
3/18/2022	-0.60 / -1.52%	39.65	39.70	38.70	38.90	39.07	24.27	1,581,200

<<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%