Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2016	+2.80 / +6.83%	43.50	43.80	43.40	43.80	43.70	39.95	24,280
8/30/2016	+1.60 / +4.06%	39.40	42.00	39.40	41.00	40.59	37.40	26,310
8/29/2016	+0.40 / +1.03%	39.00	40.00	39.00	39.40	39.28	35.94	6,950
8/26/2016	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	35.57	10
8/25/2016	+0.90 / +2.36%	38.20	39.00	38.20	39.00	38.22	35.57	21,090
8/24/2016	-0.90 / -2.31%	38.50	39.00	38.10	38.10	38.43	34.75	7,390
8/23/2016	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	35.57	50
8/22/2016	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.25	35.57	850
8/19/2016	-0.50 / -1.25%	39.50	39.60	39.50	39.50	39.53	36.03	1,100
8/18/2016	+1.00 / +2.56%	40.00	41.00	39.50	40.00	39.96	36.49	4,680
8/17/2016	+0.90 / +2.36%	38.00	39.00	37.50	39.00	38.36	35.57	8,420
8/16/2016	-0.30 / -0.78%	38.00	38.20	37.60	38.10	37.78	34.75	4,050
8/15/2016	0.00 / 0.00%	38.00	38.40	37.60	38.40	37.97	35.03	5,320
8/12/2016	-0.10 / -0.26%	37.00	38.90	37.00	38.40	37.69	35.03	4,670
8/11/2016	0.00 / 0.00%	39.30	39.30	38.50	38.50	38.90	35.12	6,110
8/10/2016	+0.10 / +0.26%	38.00	39.00	38.00	38.50	38.53	35.12	7,890
8/9/2016	+0.40 / +1.05%	37.50	38.50	37.00	38.40	37.55	35.03	2,290
8/8/2016	-1.00 / -2.56%	38.00	38.00	37.80	38.00	37.95	34.66	2,710
8/5/2016	+1.60 / +4.28%	37.00	39.00	36.00	39.00	37.39	35.57	4,520
8/4/2016	+0.10 / +0.27%	37.30	37.40	37.30	37.40	37.35	34.11	960
8/3/2016	+0.40 / +1.08%	37.40	37.40	37.00	37.30	37.28	34.02	2,030
8/2/2016	-0.10 / -0.27%	37.00	37.00	36.00	36.90	36.36	33.66	2,200
8/1/2016	-1.00 / -2.63%	37.80	39.00	37.00	37.00	37.39	33.75	1,150
7/29/2016	-0.80 / -2.06%	38.00	38.10	38.00	38.00	38.03	34.66	1,620
7/28/2016	-0.20 / -0.51%	38.50	38.80	38.50	38.80	38.65	35.39	910
7/27/2016	+0.50 / +1.30%	37.90	39.00	37.90	39.00	38.45	35.57	7,520
7/26/2016	0.00 / 0.00%	37.80	38.90	37.50	38.50	38.07	35.12	2,180
7/25/2016	+0.50 / +1.32%	38.50	38.50	38.00	38.50	38.25	35.12	9,360
7/22/2016	-1.40 / -3.55%	39.00	39.40	38.00	38.00	38.28	34.66	10,710
7/21/2016	+0.50 / +1.29%	39.40	39.40	38.00	39.40	38.12	35.94	8,500

<<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