Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2009	+1.20 / +4.63%	27.10	27.10	25.90	27.10	27.10	14.97	187,610
10/12/2009	+1.20 / +4.86%	25.90	25.90	25.90	25.90	25.90	14.31	19,650
10/9/2009	+1.10 / +4.66%	24.70	24.70	24.70	24.70	24.70	13.65	14,580
10/8/2009	+1.10 / +4.89%	23.60	23.60	23.60	23.60	23.60	13.04	14,770
10/7/2009	+1.00 / +4.65%	22.50	22.50	22.50	22.50	22.50	12.43	8,430
10/6/2009	+1.00 / +4.88%	21.50	21.50	21.50	21.50	21.50	11.88	10,020
10/5/2009	+0.90 / +4.59%	20.50	20.50	20.50	20.50	20.50	11.33	31,670
10/2/2009	-1.00 / -4.85%	20.00	20.10	19.60	19.60	19.60	10.83	54,250
10/1/2009	+0.90 / +4.57%	20.60	20.60	20.50	20.60	20.60	11.38	21,590
9/30/2009	0.00 / 0.00%	19.80	20.00	19.50	19.70	19.70	10.89	24,080
9/29/2009	-1.00 / -4.83%	20.80	20.80	19.70	19.70	19.70	10.89	13,010
9/28/2009	-0.30 / -1.43%	20.70	22.00	20.60	20.70	20.70	11.05	29,000
9/25/2009	-0.80 / -3.67%	21.00	22.00	21.00	21.00	21.00	11.21	17,800
9/24/2009	-0.70 / -3.11%	22.50	22.70	21.80	21.80	21.80	11.64	21,740
9/23/2009	+1.00 / +4.65%	21.50	22.50	21.50	22.50	22.50	12.01	93,450
9/22/2009	+1.00 / +4.88%	21.50	21.50	21.40	21.50	21.50	11.48	56,670
9/21/2009	+0.90 / +4.59%	20.50	20.50	20.40	20.50	20.50	10.94	24,360
9/18/2009	0.00 / 0.00%	19.60	19.70	19.50	19.60	19.60	10.46	12,300
9/17/2009	-0.30 / -1.51%	19.70	19.80	19.60	19.60	19.60	10.46	9,610
9/16/2009	-0.20 / -1.00%	20.00	20.30	19.50	19.90	19.90	10.62	22,460
9/15/2009	-0.10 / -0.50%	20.00	20.10	20.00	20.10	20.10	10.73	27,850
9/14/2009	+0.70 / +3.59%	19.20	20.20	19.20	20.20	20.20	10.78	16,690
9/11/2009	+0.20 / +1.04%	19.20	19.50	19.20	19.50	19.50	10.41	25,250
9/10/2009	0.00 / 0.00%	19.10	19.30	19.10	19.30	19.30	10.30	6,150
9/9/2009	0.00 / 0.00%	19.30	19.30	19.00	19.30	19.30	10.30	22,810
9/8/2009	+0.10 / +0.52%	19.20	19.40	19.20	19.30	19.30	10.30	18,930
9/7/2009	+0.20 / +1.05%	19.00	19.30	19.00	19.20	19.20	10.25	35,150
9/4/2009	+0.20 / +1.06%	18.40	19.10	18.40	19.00	19.00	10.14	39,470
9/3/2009	-0.40 / -2.08%	19.20	19.30	18.50	18.80	18.80	10.04	42,920
9/1/2009	+0.10 / +0.52%	18.60	19.20	18.60	19.20	19.20	10.25	13,360

<<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