Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2017	+1.70 / +3.97%	42.50	44.75	42.30	44.55	43.29	43.03	7,530
7/14/2017	0.00 / 0.00%	42.85	42.85	42.85	42.85	42.85	41.39	0
7/13/2017	+0.85 / +2.02%	42.90	42.90	42.20	42.85	42.71	41.39	30
7/12/2017	+0.20 / +0.48%	41.70	42.00	41.70	42.00	41.85	40.57	530
7/11/2017	0.00 / 0.00%	41.80	42.00	41.60	41.80	41.78	40.38	4,260
7/10/2017	-0.60 / -1.42%	42.40	42.40	41.80	41.80	42.31	40.38	3,900
7/7/2017	+0.20 / +0.47%	42.75	42.75	42.20	42.40	42.59	40.96	1,080
7/6/2017	+0.20 / +0.48%	42.25	42.25	41.95	42.20	41.98	40.76	2,120
7/5/2017	+1.00 / +2.44%	42.00	42.00	40.35	42.00	41.59	40.57	920
7/4/2017	+0.40 / +0.99%	40.70	41.00	40.10	41.00	40.61	39.60	3,940
7/3/2017	-2.05 / -4.81%	42.15	42.70	39.70	40.60	41.35	39.22	5,780
6/30/2017	+0.35 / +0.83%	42.00	42.65	42.00	42.65	42.33	41.20	20
6/29/2017	+0.40 / +0.95%	41.80	42.30	41.80	42.30	41.85	40.86	6,500
6/28/2017	-0.40 / -0.95%	42.20	42.20	41.80	41.90	41.90	40.47	1,790
6/27/2017	0.00 / 0.00%	42.30	42.30	42.30	42.30	42.30	40.86	0
6/26/2017	0.00 / 0.00%	42.30	42.30	42.30	42.30	42.30	40.86	1,100
6/23/2017	+0.60 / +1.44%	42.00	42.40	41.70	42.30	41.92	40.86	2,290
6/22/2017	0.00 / 0.00%	42.00	42.00	41.60	41.70	41.87	40.28	3,750
6/21/2017	-0.65 / -1.53%	42.35	42.70	41.70	41.70	42.22	40.28	1,350
6/20/2017	-0.25 / -0.59%	41.70	42.35	41.60	42.35	42.00	40.91	780
6/19/2017	+1.05 / +2.53%	41.60	42.60	41.30	42.60	41.86	41.15	4,300
6/16/2017	-0.45 / -1.07%	42.70	42.70	41.50	41.55	42.64	40.14	5,840
6/15/2017	-0.10 / -0.24%	42.90	42.90	41.00	42.00	41.32	40.57	3,340
6/14/2017	-0.10 / -0.24%	42.30	42.30	41.50	42.10	41.98	40.67	1,620
6/13/2017	-0.70 / -1.63%	42.80	42.80	42.20	42.20	42.50	40.76	290
6/12/2017	+0.90 / +2.14%	41.90	42.90	41.90	42.90	42.14	41.44	1,400
6/9/2017	-0.50 / -1.18%	42.00	42.00	42.00	42.00	42.00	40.57	1,100
6/8/2017	-0.90 / -2.07%	43.00	43.00	42.50	42.50	42.61	40.09	1,150
6/7/2017	0.00 / 0.00%	43.40	43.40	42.60	43.40	43.18	40.94	4,840
6/6/2017	+0.70 / +1.64%	44.00	44.00	42.50	43.40	43.19	40.94	4,330

<<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