Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2016	+0.10 / +1.72%	5.56	5.90	5.55	5.90	5.63	3.64	5,510
10/7/2016	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	3.58	0
10/6/2016	-0.10 / -1.69%	5.60	5.80	5.60	5.80	5.75	3.58	870
10/5/2016	+0.10 / +1.72%	5.50	6.20	5.50	5.90	5.78	3.64	220
10/4/2016	+0.20 / +3.57%	5.99	5.99	5.50	5.80	5.66	3.58	18,540
10/3/2016	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	3.46	390,100
9/30/2016	+0.20 / +3.64%	5.88	5.88	5.70	5.70	5.71	3.52	8,410
9/29/2016	-0.20 / -3.51%	5.60	6.09	5.50	5.50	6.05	3.39	7,940
9/28/2016	-0.15 / -2.56%	5.80	6.20	5.70	5.70	5.81	3.52	31,990
9/27/2016	+0.35 / +6.36%	5.50	5.85	5.50	5.85	5.74	3.61	20,020
9/26/2016	-0.39 / -6.62%	5.89	5.89	5.50	5.50	5.70	3.39	300
9/23/2016	0.00 / 0.00%	5.60	5.89	5.60	5.89	5.67	3.63	3,000
9/22/2016	-0.01 / -0.17%	5.60	5.89	5.60	5.89	5.75	3.63	210
9/21/2016	+0.25 / +4.42%	5.55	5.90	5.55	5.90	5.73	3.64	1,010
9/20/2016	-0.05 / -0.88%	5.70	5.70	5.65	5.65	5.68	3.49	3,150
9/19/2016	0.00 / 0.00%	5.90	5.90	5.70	5.70	5.80	3.52	210
9/16/2016	-0.20 / -3.39%	5.78	5.78	5.70	5.70	5.74	3.52	2,110
9/15/2016	-0.05 / -0.84%	6.32	6.32	5.90	5.90	5.99	3.64	12,190
9/14/2016	+0.38 / +6.82%	5.80	5.95	5.80	5.95	5.90	3.67	16,940
9/13/2016	+0.36 / +6.91%	5.55	5.57	5.55	5.57	5.56	3.44	2,110
9/12/2016	-0.39 / -6.96%	5.50	5.62	5.21	5.21	5.32	3.22	17,280
9/9/2016	-0.20 / -3.45%	5.50	5.70	5.50	5.60	5.58	3.46	960
9/8/2016	+0.30 / +5.45%	5.50	5.80	5.50	5.80	5.80	3.58	20
9/7/2016	-0.30 / -5.17%	5.50	5.50	5.40	5.50	5.43	3.39	51,570
9/6/2016	-0.40 / -6.45%	5.80	6.10	5.80	5.80	5.80	3.58	21,710
9/5/2016	+0.40 / +6.90%	6.20	6.20	6.20	6.20	6.20	3.83	10
9/1/2016	-0.10 / -1.69%	5.80	5.80	5.80	5.80	5.80	3.58	120
8/31/2016	-0.10 / -1.67%	5.80	5.90	5.80	5.90	5.85	3.64	4,680
8/30/2016	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	3.70	256,588
8/29/2016	+0.10 / +1.69%	6.00	6.00	5.90	6.00	5.98	3.70	11,450

<<Previous 30 days Next 30 days>>

SMA News

06/11	SMA: Record date for the 2023 cash dividend payment
22/10	SMA: Plan for 2023 cash dividend payment
22/10	SMA: Establishing Ha Noi Representative Office
01/08	SMA: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
25/06	SMA: Selection of audit firm