Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2016	-0.32 / -5.80%	5.40	5.40	5.20	5.20	5.30	3.21	150
11/8/2016	+0.01 / +0.18%	5.53	5.53	5.52	5.52	5.53	3.41	2,000
11/7/2016	+0.01 / +0.18%	5.55	5.55	5.51	5.51	5.54	3.40	14,790
11/4/2016	-0.10 / -1.79%	5.50	5.50	5.50	5.50	5.50	3.39	5,000
11/3/2016	-0.20 / -3.45%	5.60	5.60	5.60	5.60	5.60	3.46	5,010
11/2/2016	0.00 / 0.00%	5.63	5.80	5.60	5.80	5.68	3.58	322,110
11/1/2016	-0.20 / -3.33%	5.70	5.80	5.70	5.80	5.78	3.58	305,190
10/31/2016	+0.30 / +5.26%	6.00	6.00	6.00	6.00	6.00	3.70	100
10/28/2016	-0.02 / -0.35%	5.70	5.70	5.70	5.70	5.70	3.52	70
10/27/2016	0.00 / 0.00%	5.72	5.72	5.72	5.72	5.72	3.53	0
10/26/2016	0.00 / 0.00%	5.72	5.72	5.72	5.72	5.72	3.53	0
10/25/2016	0.00 / 0.00%	5.70	5.72	5.70	5.72	5.71	3.53	10,940
10/24/2016	-0.28 / -4.67%	5.90	5.90	5.72	5.72	5.81	3.53	2,990
10/21/2016	0.00 / 0.00%	5.90	6.00	5.58	6.00	5.69	3.70	30,150
10/20/2016	-0.10 / -1.64%	6.00	6.00	6.00	6.00	6.00	3.70	500
10/19/2016	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	3.76	0
10/18/2016	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	3.76	850
10/17/2016	-0.10 / -1.61%	6.00	6.10	6.00	6.10	6.00	3.76	11,000
10/14/2016	+0.40 / +6.90%	5.80	6.20	5.80	6.20	6.20	3.83	3,000
10/13/2016	0.00 / 0.00%	5.61	5.80	5.61	5.80	5.71	3.58	340
10/12/2016	-0.10 / -1.69%	5.65	5.80	5.65	5.80	5.70	3.58	25,430
10/11/2016	0.00 / 0.00%	5.60	5.90	5.60	5.90	5.66	3.64	18,200
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

<<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