Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2019	-0.45 / -3.46%	12.55	12.55	12.55	12.55	12.55	11.35	1,780
10/17/2019	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	11.75	80
10/16/2019	-0.50 / -3.70%	13.00	13.00	13.00	13.00	13.00	11.75	10
10/15/2019	-1.00 / -6.90%	15.00	15.00	13.50	13.50	13.50	12.21	2,370
10/14/2019	+0.30 / +2.11%	14.50	14.50	14.50	14.50	14.50	13.11	14,100
10/11/2019	-0.50 / -3.40%	14.20	14.20	14.20	14.20	14.20	12.84	30
10/10/2019	0.00 / 0.00%	14.70	14.70	14.70	14.70	14.70	13.29	0
10/9/2019	-1.10 / -6.96%	14.70	14.70	14.70	14.70	14.70	13.29	100
10/8/2019	+1.00 / +6.76%	14.40	15.80	14.40	15.80	15.38	14.29	130
10/7/2019	-0.40 / -2.63%	14.80	14.80	14.80	14.80	14.80	13.38	30
10/4/2019	0.00 / 0.00%	15.20	15.20	15.20	15.20	15.20	13.74	0
10/3/2019	+0.90 / +6.29%	15.30	15.30	15.20	15.20	15.25	13.74	20
10/2/2019	+0.70 / +5.15%	14.30	14.30	14.30	14.30	14.30	12.93	10
10/1/2019	-0.50 / -3.55%	13.60	13.60	13.60	13.60	13.60	12.30	500
9/30/2019	-0.60 / -4.08%	14.10	14.10	14.10	14.10	14.10	12.75	13,590
9/27/2019	0.00 / 0.00%	14.70	14.70	14.70	14.70	14.70	13.29	0
9/26/2019	0.00 / 0.00%	14.70	14.70	14.70	14.70	14.70	13.29	0
9/25/2019	+0.30 / +2.08%	14.70	14.70	14.70	14.70	14.70	13.29	11,580
9/24/2019	+0.90 / +6.67%	14.40	14.40	14.40	14.40	14.40	13.02	3,200
9/23/2019	-0.50 / -3.57%	14.50	14.90	13.50	13.50	14.00	12.21	30
9/20/2019	-0.20 / -1.41%	15.15	15.15	14.00	14.00	15.11	12.66	12,510
9/19/2019	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	12.84	10,300
9/18/2019	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	12.84	12,000
9/17/2019	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	12.84	10
9/16/2019	+0.60 / +4.41%	14.20	14.20	14.20	14.20	14.20	12.84	1,550
9/13/2019	+0.10 / +0.74%	13.60	13.60	13.60	13.60	13.60	12.30	13,000
9/12/2019	-0.50 / -3.57%	13.50	13.50	13.50	13.50	13.50	12.21	3,540
9/11/2019	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	12.66	0
9/10/2019	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	12.66	15,000
9/9/2019	-0.50 / -3.45%	15.30	15.30	14.00	14.00	14.65	12.66	510

<<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