Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2018	+0.45 / +1.81%	24.80	25.50	24.80	25.30	25.09	24.44	24,430
5/21/2018	+0.65 / +2.69%	25.40	25.40	22.85	24.85	24.63	24.00	150
5/18/2018	-0.60 / -2.42%	24.80	25.00	24.20	24.20	24.90	23.38	15,140
5/17/2018	-0.05 / -0.20%	24.60	24.80	24.50	24.80	24.68	23.96	4,430
5/16/2018	-0.05 / -0.20%	24.20	25.00	23.50	24.85	25.00	24.00	360
5/15/2018	+0.75 / +3.11%	25.00	25.50	24.00	24.90	24.42	24.05	8,640
5/14/2018	-0.45 / -1.83%	24.00	25.00	24.00	24.15	24.14	23.33	290
5/11/2018	0.00 / 0.00%	24.00	24.60	24.00	24.60	24.25	23.76	3,340
5/10/2018	-0.40 / -1.60%	24.60	24.60	24.60	24.60	24.60	23.76	10
5/9/2018	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	24.15	6,060
5/8/2018	-0.40 / -1.57%	26.00	26.00	25.00	25.00	25.50	24.15	220
5/7/2018	0.00 / 0.00%	25.50	25.50	24.50	25.40	24.67	24.54	7,660
5/4/2018	+0.40 / +1.60%	24.20	25.70	24.20	25.40	25.47	24.54	9,070
5/3/2018	0.00 / 0.00%	23.60	25.00	23.40	25.00	23.68	24.15	7,600
5/2/2018	-0.90 / -3.47%	25.50	25.50	25.00	25.00	25.15	24.15	13,680
4/27/2018	+0.70 / +2.78%	25.00	26.00	25.00	25.90	25.87	25.02	18,630
4/26/2018	+0.60 / +2.44%	25.00	26.30	25.00	25.20	25.85	24.34	18,180
4/24/2018	-1.25 / -4.84%	24.40	24.75	24.30	24.60	24.51	23.76	660
4/23/2018	+0.85 / +3.40%	26.75	26.75	25.00	25.85	26.13	24.97	7,540
4/20/2018	+1.00 / +4.17%	24.50	25.00	24.50	25.00	24.81	24.15	2,580
4/19/2018	+0.70 / +3.00%	22.10	24.10	22.10	24.00	23.87	23.18	5,990
4/18/2018	+0.80 / +3.56%	23.40	23.40	22.05	23.30	22.63	22.51	7,910
4/17/2018	-0.40 / -1.75%	21.90	22.90	21.90	22.50	22.60	21.73	5,530
4/16/2018	+0.20 / +0.88%	23.00	23.00	22.90	22.90	22.95	22.12	410
4/13/2018	0.00 / 0.00%	22.00	22.90	22.00	22.70	22.11	21.93	1,990
4/12/2018	+0.70 / +3.18%	21.85	22.70	21.85	22.70	22.05	21.93	1,270
4/11/2018	-0.70 / -3.08%	22.50	22.50	22.00	22.00	22.11	21.25	10,540
4/10/2018	-0.20 / -0.87%	22.20	22.85	22.00	22.70	22.33	21.93	6,360
4/9/2018	-0.30 / -1.29%	23.20	23.20	22.00	22.90	22.47	22.12	3,650
4/6/2018	-1.30 / -5.31%	24.10	24.50	23.00	23.20	23.04	22.41	3,950

<<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