Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2017	0.00 / 0.00%	42.20	45.00	42.00	43.00	42.92	41.54	9,540
11/22/2017	-1.70 / -3.80%	42.20	44.70	42.00	43.00	42.98	41.54	15,690
11/21/2017	+0.30 / +0.68%	44.30	44.70	42.50	44.70	42.86	43.18	4,340
11/20/2017	-0.10 / -0.22%	44.50	44.50	42.50	44.40	43.79	42.89	3,380
11/17/2017	+0.60 / +1.37%	44.40	45.00	43.50	44.50	44.42	42.99	5,560
11/16/2017	+1.10 / +2.57%	42.90	45.00	42.80	43.90	43.40	42.41	9,700
11/15/2017	+0.40 / +0.94%	42.90	42.90	41.30	42.80	42.61	41.34	1,760
11/14/2017	-0.40 / -0.93%	41.20	42.40	41.20	42.40	41.80	40.96	1,880
11/13/2017	+0.80 / +1.90%	42.00	42.80	42.00	42.80	42.38	41.34	2,690
11/10/2017	0.00 / 0.00%	42.90	42.90	40.80	42.00	40.87	40.57	3,890
11/9/2017	+0.50 / +1.20%	41.95	42.50	40.20	42.00	42.04	40.57	5,400
11/8/2017	+1.20 / +2.98%	40.30	42.40	40.10	41.50	40.60	40.09	3,670
11/7/2017	-2.30 / -5.40%	40.80	42.60	40.10	40.30	40.35	38.93	570
11/6/2017	+0.40 / +0.95%	40.60	43.90	40.20	42.60	40.34	41.15	1,190
11/3/2017	0.00 / 0.00%	40.00	42.20	40.00	42.20	41.18	40.76	1,530
11/2/2017	+0.20 / +0.48%	41.20	42.20	41.10	42.20	41.22	40.76	4,100
11/1/2017	+1.00 / +2.44%	41.90	43.80	40.00	42.00	42.22	40.57	8,480
10/31/2017	-1.60 / -3.76%	42.50	42.50	41.00	41.00	41.04	39.60	9,650
10/30/2017	-0.20 / -0.47%	41.00	42.90	41.00	42.60	41.18	41.15	2,550
10/27/2017	+0.80 / +1.90%	42.70	43.00	41.10	42.80	42.49	41.34	13,650
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

<<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