Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2009	+1.20 / +4.74%	24.40	26.50	24.40	26.50	26.50	14.64	19,960
11/10/2009	-1.30 / -4.89%	26.50	26.50	25.30	25.30	25.30	13.98	31,360
11/9/2009	-1.40 / -5.00%	26.60	26.70	26.60	26.60	26.60	14.70	12,110
11/6/2009	+0.90 / +3.32%	28.30	28.30	27.40	28.00	28.00	15.47	14,310
11/5/2009	+0.40 / +1.50%	27.40	28.00	26.80	27.10	27.10	14.97	27,100
11/4/2009	-1.30 / -4.64%	26.60	28.50	26.60	26.70	26.70	14.75	14,120
11/3/2009	-1.40 / -4.76%	29.00	29.00	28.00	28.00	28.00	15.47	23,450
11/2/2009	+1.30 / +4.63%	26.70	29.40	26.70	29.40	29.40	16.25	43,650
10/30/2009	-1.40 / -4.75%	28.30	28.50	28.10	28.10	28.10	15.53	70,590
10/29/2009	-1.50 / -4.84%	29.50	29.50	29.50	29.50	29.50	16.30	22,900
10/28/2009	-1.30 / -4.02%	30.90	31.00	30.70	31.00	31.00	17.13	58,890
10/27/2009	+1.20 / +3.86%	31.00	32.30	29.80	32.30	32.30	17.85	52,720
10/26/2009	+1.40 / +4.71%	29.50	31.10	29.50	31.10	31.10	17.19	161,290
10/23/2009	-0.20 / -0.67%	29.80	31.30	29.70	29.70	29.70	16.41	164,250
10/22/2009	-0.40 / -1.32%	30.30	30.30	28.80	29.90	29.90	16.52	106,290
10/21/2009	+1.40 / +4.84%	30.30	30.30	30.00	30.30	30.30	16.74	189,620
10/20/2009	+1.30 / +4.71%	28.00	28.90	28.00	28.90	28.90	15.97	67,100
10/19/2009	-1.40 / -4.83%	27.70	28.00	27.60	27.60	27.60	15.25	90,490
10/16/2009	-0.80 / -2.68%	29.10	29.10	28.40	29.00	29.00	16.02	66,990
10/15/2009	+1.40 / +4.93%	29.80	29.80	29.80	29.80	29.80	16.47	54,310
10/14/2009	+1.30 / +4.80%	27.10	28.40	27.10	28.40	28.40	15.69	66,610
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

<<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