Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2017	0.00 / 0.00%	40.30	40.30	40.00	40.20	40.20	38.83	100,780
8/29/2017	-1.00 / -2.43%	41.30	41.30	40.20	40.20	41.21	38.83	108,080
8/28/2017	-0.80 / -1.90%	41.20	41.20	40.10	41.20	40.78	39.80	105,910
8/25/2017	-0.30 / -0.71%	41.40	42.00	40.60	42.00	41.22	40.57	108,710
8/24/2017	+0.35 / +0.83%	42.30	42.30	41.40	42.30	42.08	40.86	100,080
8/23/2017	+0.05 / +0.12%	41.30	42.00	41.30	41.95	41.53	40.52	106,020
8/22/2017	0.00 / 0.00%	42.00	42.00	41.30	41.90	41.94	40.47	100,620
8/21/2017	+0.60 / +1.45%	41.30	41.90	41.30	41.90	41.44	40.47	2,220
8/18/2017	-0.20 / -0.48%	41.50	41.60	41.30	41.30	41.43	39.89	4,780
8/17/2017	-0.65 / -1.54%	41.60	42.00	41.50	41.50	41.65	40.09	4,010
8/16/2017	+0.55 / +1.32%	41.50	42.15	41.50	42.15	41.83	40.72	230
8/15/2017	0.00 / 0.00%	41.60	41.60	41.60	41.60	41.60	40.18	1,460
8/14/2017	-0.40 / -0.95%	42.00	42.35	41.60	41.60	41.89	40.18	7,650
8/11/2017	+0.10 / +0.24%	41.90	42.50	41.90	42.00	41.98	40.57	2,120
8/10/2017	+0.80 / +1.95%	42.55	42.75	41.70	41.90	42.30	40.47	6,360
8/9/2017	-0.90 / -2.14%	41.50	42.40	41.10	41.10	41.86	39.70	2,150
8/8/2017	0.00 / 0.00%	42.00	42.00	41.00	42.00	41.30	40.57	5,060
8/7/2017	+0.50 / +1.20%	42.80	42.80	41.55	42.00	41.90	40.57	2,100
8/4/2017	-1.45 / -3.38%	42.80	42.80	41.25	41.50	42.09	40.09	2,450
8/3/2017	+1.80 / +4.37%	41.15	42.95	41.15	42.95	41.18	41.49	2,380
8/2/2017	-1.30 / -3.06%	42.40	42.40	41.05	41.15	41.75	39.75	660
8/1/2017	+0.75 / +1.80%	41.70	42.45	41.65	42.45	42.11	41.00	2,090
7/31/2017	-1.00 / -2.34%	41.70	42.35	40.70	41.70	41.18	40.28	660
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

<<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