Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2019	-0.40 / -1.33%	28.50	29.70	28.30	29.70	28.57	28.69	1,260
9/5/2019	+0.35 / +1.18%	29.00	30.10	28.00	30.10	28.32	29.08	4,590
9/4/2019	+0.45 / +1.54%	29.40	29.85	28.00	29.75	28.28	28.74	3,430
9/3/2019	-2.20 / -6.98%	31.40	31.40	29.30	29.30	29.65	28.30	6,240
8/30/2019	-2.35 / -6.94%	31.80	32.00	31.50	31.50	31.68	30.43	4,040
8/29/2019	-0.15 / -0.44%	32.25	33.85	31.80	33.85	32.06	32.70	7,080
8/28/2019	0.00 / 0.00%	34.00	34.10	32.00	34.00	33.59	32.84	8,990
8/27/2019	+1.40 / +4.29%	32.60	34.00	31.00	34.00	31.73	32.84	3,750
8/26/2019	-2.30 / -6.59%	33.50	33.50	32.50	32.60	33.03	31.49	1,700
8/23/2019	+1.90 / +5.76%	34.10	34.90	32.30	34.90	33.08	33.71	5,260
8/22/2019	-1.10 / -3.23%	34.10	35.00	32.00	33.00	33.12	31.88	3,110
8/21/2019	-1.85 / -5.15%	35.80	35.80	34.10	34.10	34.95	32.94	270
8/20/2019	-0.05 / -0.14%	34.00	35.95	34.00	35.95	35.20	34.73	1,960
8/19/2019	+0.75 / +2.13%	35.00	36.00	35.00	36.00	35.38	34.77	1,300
8/16/2019	+2.30 / +6.98%	35.00	35.25	32.00	35.25	34.05	34.05	6,020
8/15/2019	-0.05 / -0.15%	32.00	32.95	32.00	32.95	32.48	31.83	570
8/14/2019	+0.65 / +2.01%	33.70	33.70	31.50	33.00	32.10	31.88	2,430
8/13/2019	+1.00 / +3.19%	31.35	32.70	31.25	32.35	31.65	31.25	10,110
8/12/2019	+1.25 / +4.15%	31.35	31.35	31.35	31.35	31.35	30.28	10
8/9/2019	-1.60 / -5.05%	30.05	31.55	30.00	30.10	30.24	29.08	6,250
8/8/2019	0.00 / 0.00%	31.70	31.70	31.70	31.70	31.70	30.62	0
8/7/2019	-0.30 / -0.94%	31.00	31.70	30.10	31.70	30.68	30.62	880
8/6/2019	+0.20 / +0.63%	31.80	32.00	31.80	32.00	32.00	30.91	1,000
8/5/2019	+0.20 / +0.63%	31.00	31.95	30.10	31.80	31.59	30.72	4,400
8/2/2019	-0.05 / -0.16%	31.85	31.85	31.60	31.60	31.73	30.52	350
8/1/2019	+1.65 / +5.50%	31.65	31.65	31.65	31.65	31.65	30.57	20
7/31/2019	-1.90 / -5.96%	30.15	30.15	30.00	30.00	30.00	28.98	4,200
7/30/2019	+1.30 / +4.25%	31.00	32.00	31.00	31.90	31.67	30.81	3,600
7/29/2019	-0.40 / -1.29%	31.50	31.50	30.60	30.60	31.05	29.56	720
7/26/2019	-1.10 / -3.43%	31.00	31.00	31.00	31.00	31.00	29.94	640

<<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