Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	+0.70 / +1.67%	40.50	42.70	40.50	42.70	41.57	41.25	890
7/27/2017	0.00 / 0.00%	41.50	42.00	40.10	42.00	41.10	40.57	2,360
7/26/2017	+0.50 / +1.20%	41.20	42.15	41.00	42.00	41.16	40.57	2,940
7/25/2017	-0.50 / -1.19%	42.00	42.00	41.50	41.50	41.67	40.09	480
7/24/2017	-1.00 / -2.33%	41.20	42.50	41.20	42.00	41.46	40.57	2,050
7/21/2017	-0.80 / -1.83%	43.00	43.30	40.75	43.00	40.81	41.54	2,230
7/20/2017	-0.20 / -0.45%	41.15	43.80	41.00	43.80	41.13	42.31	1,410
7/19/2017	-0.15 / -0.34%	44.00	44.15	42.60	44.00	43.33	42.50	7,570
7/18/2017	-0.40 / -0.90%	44.50	44.50	43.00	44.15	44.07	42.65	7,080
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

<<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