Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2018	+0.80 / +3.40%	23.50	24.30	22.70	24.30	23.57	23.47	1,400
7/26/2018	+0.40 / +1.73%	22.50	23.50	22.50	23.50	23.33	22.70	900
7/25/2018	-1.30 / -5.33%	24.30	24.30	23.10	23.10	23.30	22.31	1,030
7/24/2018	+0.40 / +1.67%	24.00	24.40	23.20	24.40	23.90	23.57	4,310
7/23/2018	+0.30 / +1.27%	24.00	24.60	23.50	24.00	24.18	23.18	2,730
7/20/2018	-0.50 / -2.07%	25.00	25.20	23.50	23.70	24.35	22.89	1,150
7/19/2018	0.00 / 0.00%	24.20	24.20	24.20	24.20	24.20	23.38	920
7/18/2018	+0.90 / +3.86%	24.90	24.90	23.00	24.20	23.25	23.38	4,560
7/17/2018	-1.40 / -5.67%	23.30	24.70	23.30	23.30	23.73	22.51	590
7/16/2018	-0.30 / -1.20%	23.30	25.50	23.30	24.70	23.57	23.86	2,800
7/13/2018	+0.30 / +1.21%	24.70	25.00	24.70	25.00	24.85	24.15	300
7/12/2018	+1.20 / +5.11%	23.50	24.70	23.50	24.70	23.81	23.86	210
7/11/2018	-0.65 / -2.69%	23.80	23.80	23.50	23.50	23.58	22.70	4,240
7/10/2018	0.00 / 0.00%	24.15	24.15	24.15	24.15	24.15	23.33	0
7/9/2018	+0.35 / +1.47%	23.80	24.15	23.80	24.15	24.01	23.33	5,290
7/6/2018	0.00 / 0.00%	24.00	24.70	23.80	23.80	23.97	22.99	6,800
7/5/2018	-1.00 / -4.03%	25.90	25.90	23.50	23.80	23.95	22.99	2,630
7/4/2018	-0.10 / -0.40%	24.20	24.80	24.00	24.80	24.48	23.96	1,430
7/3/2018	+0.70 / +2.89%	24.90	24.90	24.90	24.90	24.90	24.05	9,130
7/2/2018	+0.20 / +0.83%	24.00	24.20	23.50	24.20	24.05	23.38	2,620
6/29/2018	-1.00 / -4.00%	24.00	24.40	24.00	24.00	24.10	23.18	4,010
6/28/2018	+0.95 / +3.95%	24.00	25.00	24.00	25.00	24.10	24.15	2,780
6/27/2018	+0.05 / +0.21%	24.40	24.50	23.00	24.05	24.39	23.23	4,510
6/26/2018	+1.00 / +4.35%	23.00	24.00	23.00	24.00	23.14	23.18	3,500
6/25/2018	-1.00 / -4.17%	22.90	25.00	22.90	23.00	23.84	22.22	18,120
6/22/2018	+1.00 / +4.35%	23.90	24.00	23.90	24.00	23.95	23.18	1,010
6/21/2018	-1.00 / -4.17%	23.00	23.00	23.00	23.00	23.00	22.22	500
6/20/2018	0.00 / 0.00%	23.95	24.00	23.10	24.00	23.96	23.18	30,050
6/19/2018	-0.95 / -3.81%	24.60	24.60	23.30	24.00	23.94	23.18	7,520
6/18/2018	-0.10 / -0.40%	24.90	24.95	24.50	24.95	24.62	24.10	650

<<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