Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2017	-0.30 / -0.63%	48.40	48.40	47.20	47.20	47.47	43.05	8,110
12/30/2016	+0.50 / +1.06%	46.60	48.10	46.20	47.50	46.85	43.33	3,650
12/29/2016	-2.50 / -5.05%	49.50	51.40	46.05	47.00	47.96	42.87	10,050
12/28/2016	-1.00 / -1.98%	50.20	52.00	48.00	49.50	49.46	45.15	4,720
12/27/2016	-3.30 / -6.13%	52.70	53.80	50.50	50.50	51.60	46.06	4,380
12/26/2016	-0.20 / -0.37%	54.00	54.00	53.00	53.80	53.70	49.07	400
12/23/2016	-0.40 / -0.74%	52.00	55.30	52.00	54.00	52.79	49.26	3,050
12/22/2016	+1.50 / +2.84%	52.00	54.50	52.00	54.40	54.16	49.62	7,460
12/21/2016	+0.70 / +1.34%	53.00	53.00	52.00	52.90	52.61	48.25	5,170
12/20/2016	+3.40 / +6.97%	48.60	52.20	48.50	52.20	51.65	47.61	30,840
12/19/2016	-0.40 / -0.81%	49.00	49.00	48.00	48.80	48.69	44.51	4,730
12/16/2016	-2.80 / -5.38%	51.00	51.00	48.40	49.20	49.27	44.88	19,890
12/15/2016	-1.00 / -1.89%	52.10	52.10	50.50	52.00	51.50	47.43	5,320
12/14/2016	+0.40 / +0.76%	52.80	53.50	52.00	53.00	53.07	48.34	10,610
12/13/2016	+1.10 / +2.14%	51.50	52.60	51.50	52.60	52.09	47.98	11,730
12/12/2016	-0.20 / -0.39%	53.00	53.00	49.00	51.50	51.39	46.97	12,200
12/9/2016	-3.80 / -6.85%	53.50	55.50	51.70	51.70	52.01	47.16	21,840
12/8/2016	-2.00 / -3.48%	55.20	58.50	53.50	55.50	54.49	50.62	19,840
12/7/2016	-0.20 / -0.35%	54.70	57.70	53.70	57.50	54.50	52.45	19,760
12/6/2016	-4.30 / -6.94%	62.00	62.00	57.70	57.70	58.62	52.63	26,560
12/5/2016	+1.70 / +2.82%	62.00	62.50	60.50	62.00	61.47	56.55	21,230
12/2/2016	0.00 / 0.00%	62.00	62.00	59.40	60.30	60.21	55.00	16,360
12/1/2016	-0.20 / -0.33%	61.00	61.50	59.00	60.30	60.07	55.00	18,910
11/30/2016	+0.50 / +0.83%	60.00	61.50	60.00	60.50	60.19	55.18	12,660
11/29/2016	+1.90 / +3.27%	60.50	60.50	58.20	60.00	59.76	54.73	11,630
11/28/2016	-3.90 / -6.29%	65.00	65.00	58.00	58.10	61.05	52.99	41,870
11/25/2016	+0.80 / +1.31%	60.10	63.50	60.10	62.00	61.95	56.55	8,620
11/24/2016	-3.80 / -5.85%	65.00	65.00	61.00	61.20	62.48	55.82	21,510
11/23/2016	-0.20 / -0.31%	67.90	67.90	63.00	65.00	64.74	59.29	14,550
11/22/2016	+0.20 / +0.31%	65.10	68.00	65.00	65.20	66.01	59.47	44,070

<<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