Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2021	-0.30 / -1.03%	29.00	29.30	28.60	28.70	28.92	17.91	269,700
9/17/2021	+0.80 / +2.84%	28.20	29.00	28.00	29.00	28.67	18.09	925,800
9/16/2021	-0.35 / -1.23%	28.55	28.55	28.00	28.20	28.19	17.59	298,200
9/15/2021	0.00 / 0.00%	28.40	28.60	28.20	28.55	28.41	17.81	224,600
9/14/2021	-0.30 / -1.04%	28.80	28.80	28.40	28.55	28.62	17.81	218,100
9/13/2021	+0.75 / +2.67%	28.10	28.90	27.95	28.85	28.44	18.00	527,700
9/10/2021	+0.05 / +0.18%	28.00	28.30	28.00	28.10	28.11	17.53	293,000
9/9/2021	-0.30 / -1.06%	28.30	28.35	28.00	28.05	28.18	17.50	160,000
9/8/2021	+0.35 / +1.25%	28.00	28.45	27.80	28.35	28.21	17.69	336,000
9/7/2021	-0.50 / -1.75%	28.60	28.60	27.80	28.00	28.18	17.47	380,700
9/6/2021	0.00 / 0.00%	28.50	29.00	27.55	28.50	28.40	17.78	499,400
8/27/2021	0.00 / 0.00%	28.50	28.60	27.50	28.50	28.25	17.78	769,600
8/26/2021	+1.30 / +4.78%	27.80	28.70	27.50	28.50	28.02	17.78	1,064,500
8/25/2021	+0.40 / +1.49%	27.00	27.30	26.60	27.20	27.01	16.97	356,600
8/24/2021	+1.10 / +4.28%	25.80	27.50	25.80	26.80	26.68	16.72	421,700
8/23/2021	-1.30 / -4.81%	26.70	27.10	25.10	25.70	26.32	16.03	665,700
8/20/2021	-1.00 / -3.57%	28.20	28.40	26.60	27.00	27.57	16.85	955,300
8/19/2021	0.00 / 0.00%	28.00	28.20	27.70	28.00	27.96	17.47	416,400
8/18/2021	-0.40 / -1.41%	28.40	29.20	28.00	28.00	28.31	17.47	245,000
8/17/2021	-0.70 / -2.41%	29.20	29.40	28.40	28.40	28.74	17.72	472,800
8/16/2021	+0.90 / +3.19%	28.60	29.60	28.30	29.10	29.05	18.16	631,400
8/13/2021	-0.20 / -0.70%	28.40	28.50	27.90	28.20	28.11	17.59	3,646,600
8/12/2021	0.00 / 0.00%	28.40	28.80	28.00	28.40	28.47	17.72	321,900
8/11/2021	-0.80 / -2.74%	29.20	29.20	28.40	28.40	28.65	17.72	746,800
8/10/2021	0.00 / 0.00%	29.60	29.60	28.40	29.20	28.95	18.22	515,200
8/9/2021	+1.30 / +4.66%	28.00	29.40	27.50	29.20	28.47	18.22	4,268,500
8/6/2021	+0.70 / +2.57%	27.20	28.40	26.60	27.90	27.69	17.41	1,251,300
8/5/2021	+0.60 / +2.26%	26.60	27.30	26.00	27.20	26.78	16.97	669,700
8/4/2021	+1.00 / +3.91%	25.70	26.60	25.50	26.60	26.06	16.60	968,900
8/3/2021	-0.30 / -1.16%	25.80	26.00	24.50	25.60	25.32	15.97	1,242,600

<<Previous 13 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%