Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2018	-0.05 / -0.13%	40.40	40.40	38.20	39.80	39.77	38.45	880
12/29/2017	+0.45 / +1.14%	38.80	40.45	38.80	39.85	39.47	38.49	5,650
12/28/2017	-0.30 / -0.76%	38.00	39.50	38.00	39.40	38.11	38.06	3,700
12/27/2017	-0.20 / -0.50%	39.70	39.70	39.70	39.70	39.70	38.35	100
12/26/2017	-0.10 / -0.25%	39.50	40.00	39.00	39.90	39.76	38.54	2,540
12/25/2017	-0.90 / -2.20%	40.00	40.00	39.00	40.00	39.53	38.64	430
12/22/2017	+0.10 / +0.25%	40.95	40.95	39.50	40.90	40.58	39.51	190
12/21/2017	-1.00 / -2.39%	39.00	41.00	39.00	40.80	40.07	39.41	5,490
12/20/2017	+0.20 / +0.48%	40.00	41.80	38.90	41.80	39.22	40.38	510
12/19/2017	-0.40 / -0.95%	41.00	41.75	40.20	41.60	40.54	40.18	1,110
12/18/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	40.57	460
12/15/2017	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	40.57	210
12/14/2017	-0.45 / -1.06%	42.45	42.45	42.00	42.00	42.23	40.57	160
12/13/2017	+0.15 / +0.35%	42.45	42.45	42.45	42.45	42.45	41.00	10
12/12/2017	+1.30 / +3.17%	42.40	42.40	41.00	42.30	42.03	40.86	1,100
12/11/2017	-1.30 / -3.07%	42.25	42.25	40.00	41.00	40.68	39.60	1,180
12/8/2017	-0.30 / -0.70%	42.20	42.30	42.20	42.30	42.25	40.86	60
12/7/2017	+1.40 / +3.40%	42.60	42.60	42.60	42.60	42.60	41.15	10
12/6/2017	-1.30 / -3.06%	42.40	42.40	40.00	41.20	41.44	39.80	1,810
12/5/2017	0.00 / 0.00%	41.60	42.50	41.60	42.50	42.05	41.05	510
12/4/2017	0.00 / 0.00%	42.90	42.90	42.50	42.50	42.51	41.05	8,140
12/1/2017	-0.50 / -1.16%	42.00	43.40	41.65	42.50	42.01	41.05	3,690
11/30/2017	0.00 / 0.00%	43.90	43.90	41.30	43.00	41.88	41.54	4,490
11/29/2017	+1.00 / +2.38%	42.00	43.00	42.00	43.00	42.61	41.54	3,980
11/28/2017	0.00 / 0.00%	41.90	42.00	41.90	42.00	42.00	40.57	200
11/27/2017	-0.80 / -1.87%	42.00	42.00	40.00	42.00	41.14	40.57	3,480
11/24/2017	-0.20 / -0.47%	42.80	43.00	42.50	42.80	42.86	41.34	21,620
11/23/2017	0.00 / 0.00%	42.20	45.00	42.00	43.00	42.92	41.54	9,540
11/22/2017	-1.70 / -3.80%	42.20	44.70	42.00	43.00	42.98	41.54	15,690
11/21/2017	+0.30 / +0.68%	44.30	44.70	42.50	44.70	42.86	43.18	4,340

<<Previous 30 days Next 30 days>>

SCD News

01/09	SCD: Báo cáo về ngày trở thành cổ đông lớn Doãn Thiện Tân
20/08	SCD: Resolution on the AGM 2024
02/06	SCD: Nghị quyết HĐQT về việc tổ chức họp ĐHĐCĐ thường niên 2024
22/04	SCD: Holding 2024 AGM
15/04	SCD: Report on the day nolonger being major shareholders - PYN Elite fund