Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2009	-1.10 / -4.82%	21.70	21.70	21.70	21.70	21.70	11.99	500
11/25/2009	-1.20 / -5.00%	24.20	24.20	22.80	22.80	22.80	12.60	5,970
11/24/2009	+0.50 / +2.13%	23.10	24.00	23.00	24.00	24.00	13.26	4,690
11/23/2009	-1.10 / -4.47%	24.60	24.60	23.50	23.50	23.50	12.99	7,410
11/20/2009	-1.10 / -4.28%	25.90	25.90	24.60	24.60	24.60	13.59	13,390
11/19/2009	+1.20 / +4.90%	24.60	25.70	24.50	25.70	25.70	14.20	7,110
11/18/2009	0.00 / 0.00%	25.60	25.60	24.50	24.50	24.50	13.54	2,310
11/17/2009	-0.50 / -2.00%	25.10	25.20	24.50	24.50	24.50	13.54	14,430
11/16/2009	-1.00 / -3.85%	26.00	26.00	25.00	25.00	25.00	13.81	2,380
11/13/2009	-1.30 / -4.76%	26.00	26.00	26.00	26.00	26.00	14.37	1,150
11/12/2009	+0.80 / +3.02%	27.30	27.30	25.30	27.30	27.30	15.09	6,780
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

<<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