Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2017	+0.10 / +0.23%	43.30	43.50	42.00	43.40	42.68	40.94	4,030
4/4/2017	-0.10 / -0.23%	40.85	43.30	40.85	43.30	42.08	40.84	1,080
4/3/2017	+0.40 / +0.93%	43.30	43.60	42.70	43.40	43.11	40.94	3,410
3/31/2017	+0.50 / +1.18%	40.70	43.00	39.70	43.00	41.44	40.56	12,330
3/30/2017	+1.30 / +3.16%	42.00	42.50	42.00	42.50	42.25	40.09	1,030
3/29/2017	-0.80 / -1.90%	42.00	42.00	41.20	41.20	41.88	38.86	4,250
3/28/2017	-0.25 / -0.59%	42.00	43.70	41.00	42.00	41.87	39.62	10,270
3/27/2017	-2.45 / -5.48%	44.40	44.40	42.25	42.25	42.88	39.85	5,900
3/24/2017	+0.70 / +1.59%	43.00	45.00	41.60	44.70	44.16	42.16	7,700
3/23/2017	-1.50 / -3.30%	44.00	44.00	44.00	44.00	44.00	41.50	20
3/22/2017	-0.50 / -1.09%	45.00	45.60	43.70	45.50	44.20	41.50	15,090
3/21/2017	0.00 / 0.00%	46.00	47.00	46.00	46.00	46.30	41.96	9,870
3/20/2017	+0.60 / +1.32%	45.30	46.10	45.30	46.00	45.70	41.96	2,910
3/17/2017	+1.40 / +3.18%	44.00	46.50	43.40	45.40	44.79	41.41	12,570
3/16/2017	+0.70 / +1.62%	43.30	44.00	43.00	44.00	43.44	40.13	21,500
3/15/2017	+0.70 / +1.64%	43.20	43.30	42.50	43.30	42.62	39.50	4,880
3/14/2017	-0.70 / -1.62%	42.60	43.30	42.60	42.60	43.17	38.86	4,170
3/13/2017	+0.30 / +0.70%	44.00	44.00	42.20	43.30	42.49	39.50	4,260
3/10/2017	-1.00 / -2.27%	44.00	44.00	42.10	43.00	42.99	39.22	9,490
3/9/2017	-0.80 / -1.79%	44.65	44.65	43.00	44.00	44.02	40.13	3,930
3/8/2017	+1.00 / +2.28%	42.60	44.80	42.40	44.80	43.12	40.86	13,380
3/7/2017	0.00 / 0.00%	42.70	43.80	42.70	43.80	43.25	39.95	110
3/6/2017	+0.10 / +0.23%	43.70	44.50	43.70	43.80	43.76	39.95	5,530
3/3/2017	+0.30 / +0.69%	43.00	44.35	41.10	43.70	42.42	39.86	4,220
3/2/2017	+0.40 / +0.93%	42.70	44.00	42.50	43.40	42.54	39.59	3,620
3/1/2017	-1.00 / -2.27%	44.95	46.00	43.00	43.00	43.23	39.22	2,290
2/28/2017	0.00 / 0.00%	44.00	44.80	43.10	44.00	43.21	40.13	2,800
2/27/2017	+0.90 / +2.09%	43.10	44.00	43.10	44.00	43.19	40.13	5,140
2/24/2017	-1.90 / -4.22%	45.00	45.00	43.00	43.10	43.76	39.31	9,690
2/23/2017	-0.80 / -1.75%	45.90	45.90	45.00	45.00	45.07	41.05	8,830

<<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