Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2017	-0.50 / -1.18%	42.00	42.50	42.00	42.00	42.04	40.57	10,110
10/25/2017	0.00 / 0.00%	41.20	42.60	41.20	42.50	42.11	41.05	5,770
10/24/2017	+0.10 / +0.24%	41.10	43.00	41.10	42.50	42.39	41.05	2,760
10/23/2017	-0.50 / -1.17%	41.20	42.45	41.20	42.40	41.31	40.96	104,430
10/20/2017	+1.80 / +4.38%	41.95	43.00	41.95	42.90	42.51	41.44	108,610
10/19/2017	-1.80 / -4.20%	42.80	42.80	41.00	41.10	41.21	39.70	120,870
10/18/2017	+0.65 / +1.54%	43.90	43.90	41.50	42.90	41.53	41.44	123,210
10/17/2017	+2.75 / +6.96%	39.20	42.25	39.00	42.25	41.71	40.81	136,230
10/16/2017	0.00 / 0.00%	39.00	39.60	39.00	39.50	39.54	38.16	107,410
10/13/2017	+1.10 / +2.86%	38.00	39.50	38.00	39.50	38.74	38.16	104,750
10/12/2017	0.00 / 0.00%	37.40	38.40	37.40	38.40	37.82	37.09	104,680
10/11/2017	+0.40 / +1.05%	38.00	39.90	37.60	38.40	38.22	37.09	105,520
10/10/2017	-1.00 / -2.56%	40.00	40.00	37.00	38.00	37.57	36.71	105,240
10/9/2017	+0.50 / +1.30%	38.70	39.50	37.10	39.00	37.61	37.67	111,010
10/6/2017	-1.00 / -2.53%	39.00	39.50	37.60	38.50	38.06	37.19	110,640
10/5/2017	-0.80 / -1.99%	39.50	42.00	38.70	39.50	39.29	38.16	106,210
10/4/2017	-3.00 / -6.93%	40.30	42.00	40.30	40.30	40.57	38.93	125,810
10/3/2017	+2.15 / +5.22%	43.70	44.00	41.25	43.30	43.14	41.83	151,600
10/2/2017	+2.65 / +6.88%	41.15	41.15	39.00	41.15	40.87	39.75	130,560
9/29/2017	+2.50 / +6.94%	38.50	38.50	38.50	38.50	38.50	37.19	105,100
9/28/2017	+2.35 / +6.98%	36.00	36.00	36.00	36.00	36.00	34.77	122,280
9/27/2017	+2.20 / +7.00%	32.90	33.65	32.00	33.65	33.46	32.50	113,510
9/26/2017	+2.05 / +6.97%	29.50	31.45	29.40	31.45	31.26	30.38	105,310
9/25/2017	+1.90 / +6.91%	27.50	29.40	27.50	29.40	29.22	28.40	149,310
9/22/2017	-0.75 / -2.65%	27.50	28.40	27.50	27.50	27.74	26.56	124,620
9/21/2017	-2.10 / -6.92%	31.95	31.95	28.25	28.25	28.35	27.29	119,330
9/20/2017	-2.25 / -6.90%	33.50	33.50	30.35	30.35	30.76	29.32	126,300
9/19/2017	-2.30 / -6.59%	32.60	34.00	32.50	32.60	32.69	31.49	147,850
9/18/2017	-2.60 / -6.93%	38.00	38.00	34.90	34.90	35.43	33.71	109,850
9/15/2017	-0.50 / -1.32%	36.70	38.00	36.60	37.50	36.70	36.22	101,090

<<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