Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2017	-0.30 / -0.71%	42.75	42.75	41.60	41.70	41.78	39.33	510
5/4/2017	-0.70 / -1.64%	42.95	42.95	41.15	42.00	42.02	39.62	540
5/3/2017	+0.30 / +0.71%	42.50	43.70	42.50	42.70	42.70	40.28	100
4/28/2017	-0.10 / -0.24%	42.50	43.00	41.70	42.40	42.26	39.99	14,990
4/27/2017	+1.00 / +2.41%	41.60	42.50	41.00	42.50	41.73	40.09	9,680
4/26/2017	-0.50 / -1.19%	42.00	42.40	41.50	41.50	41.60	39.14	3,140
4/25/2017	+0.40 / +0.96%	41.50	42.40	41.50	42.00	41.83	39.62	1,140
4/24/2017	-0.80 / -1.89%	41.80	42.00	41.50	41.60	41.70	39.24	5,060
4/21/2017	0.00 / 0.00%	42.00	42.40	41.60	42.40	42.22	39.99	2,250
4/20/2017	-0.60 / -1.40%	43.00	43.00	42.30	42.40	42.59	39.99	3,240
4/19/2017	0.00 / 0.00%	42.10	43.00	42.10	43.00	42.31	40.56	1,040
4/18/2017	0.00 / 0.00%	42.60	43.40	42.50	43.00	42.76	40.56	3,040
4/17/2017	0.00 / 0.00%	43.80	43.80	43.00	43.00	43.55	40.56	1,860
4/14/2017	-0.20 / -0.46%	42.50	44.80	42.50	43.00	43.20	40.56	1,460
4/13/2017	+1.50 / +3.60%	43.20	43.50	43.20	43.20	43.28	40.75	8,380
4/12/2017	-1.70 / -3.92%	42.00	42.00	41.60	41.70	41.61	39.33	2,740
4/11/2017	+0.40 / +0.93%	42.00	43.40	41.60	43.40	42.06	40.94	5,040
4/10/2017	-0.40 / -0.92%	42.95	43.00	41.00	43.00	41.67	40.56	2,160
4/7/2017	0.00 / 0.00%	43.40	43.40	43.00	43.40	43.30	40.94	3,580
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

<<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