Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2021	-0.60 / -3.00%	20.00	20.00	19.40	19.40	19.74	19.40	7,100
11/18/2021	+0.15 / +0.76%	19.85	21.20	19.80	20.00	20.55	20.00	12,200
11/17/2021	-1.05 / -5.02%	20.90	20.90	19.60	19.85	19.92	19.85	70,400
11/16/2021	-0.10 / -0.48%	20.85	21.90	20.80	20.90	20.93	20.90	14,800
11/15/2021	-0.50 / -2.33%	21.50	21.50	20.95	21.00	21.02	21.00	17,600
11/12/2021	-0.60 / -2.71%	22.00	22.00	21.00	21.50	21.28	21.50	18,000
11/11/2021	0.00 / 0.00%	22.10	22.50	21.50	22.10	21.96	22.10	27,500
11/10/2021	+1.15 / +5.49%	22.20	22.30	21.45	22.10	21.84	22.10	43,400
11/9/2021	+1.35 / +6.89%	20.00	20.95	20.00	20.95	20.72	20.95	42,000
11/8/2021	+0.20 / +1.03%	19.50	19.60	19.40	19.60	19.46	19.60	29,500
11/5/2021	+0.60 / +3.19%	19.25	19.40	19.10	19.40	19.35	19.40	27,500
11/4/2021	+0.10 / +0.53%	18.75	18.80	18.50	18.80	18.58	18.80	14,300
11/3/2021	-0.40 / -2.09%	19.10	19.10	18.50	18.70	18.59	18.70	8,500
11/2/2021	+0.50 / +2.69%	19.50	19.50	18.40	19.10	18.66	19.10	31,400
11/1/2021	-0.40 / -2.11%	19.00	19.10	18.60	18.60	18.80	18.60	4,400
10/29/2021	+0.50 / +2.70%	18.50	19.00	18.40	19.00	18.45	19.00	25,100
10/28/2021	-0.20 / -1.07%	19.00	19.10	18.50	18.50	18.64	18.50	8,800
10/27/2021	-0.20 / -1.06%	19.00	19.00	18.70	18.70	18.83	18.70	10,100
10/26/2021	+0.30 / +1.61%	18.80	19.20	18.80	18.90	18.97	18.90	9,700
10/25/2021	-0.20 / -1.06%	18.75	18.75	18.50	18.60	18.59	18.60	23,400
10/22/2021	-0.05 / -0.27%	18.80	18.80	18.50	18.80	18.70	18.80	21,500
10/21/2021	-0.05 / -0.26%	18.90	18.90	18.75	18.85	18.86	18.85	4,400
10/20/2021	-0.15 / -0.79%	19.00	19.00	18.85	18.90	19.00	18.90	9,100
10/19/2021	-0.25 / -1.30%	19.10	19.10	19.05	19.05	19.05	19.05	800
10/18/2021	+0.30 / +1.58%	19.00	19.30	19.00	19.30	19.30	19.30	4,300
10/15/2021	0.00 / 0.00%	19.40	19.40	19.00	19.00	19.40	19.00	1,700
10/14/2021	0.00 / 0.00%	19.00	19.00	18.90	19.00	19.00	19.00	8,000
10/13/2021	-0.20 / -1.04%	19.05	19.05	19.00	19.00	19.01	19.00	16,100
10/12/2021	-0.30 / -1.54%	19.20	19.20	19.20	19.20	19.20	19.20	2,400
10/11/2021	+0.50 / +2.63%	19.50	19.50	19.50	19.50	19.50	19.50	600

<<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