Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2016	0.00 / 0.00%	6.30	6.40	6.30	6.30	6.32	3.89	23,400
12/15/2016	0.00 / 0.00%	6.30	6.30	6.15	6.30	6.23	3.89	9,950
12/14/2016	+0.25 / +4.13%	5.87	6.47	5.87	6.30	6.19	3.89	35,230
12/13/2016	-0.45 / -6.92%	6.50	6.50	6.05	6.05	6.38	3.73	5,330
12/12/2016	+0.30 / +4.84%	5.90	6.50	5.90	6.50	5.99	4.01	16,530
12/9/2016	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	3.83	12,320
12/8/2016	+0.01 / +0.16%	6.30	6.50	6.19	6.20	6.24	3.83	19,220
12/7/2016	+0.39 / +6.72%	5.98	6.19	5.97	6.19	6.01	3.82	48,780
12/6/2016	+0.20 / +3.57%	5.97	5.98	5.80	5.80	5.98	3.58	34,130
12/5/2016	-0.38 / -6.35%	5.60	6.00	5.60	5.60	5.87	3.46	15,510
12/2/2016	0.00 / 0.00%	5.98	5.98	5.98	5.98	5.98	3.69	0
12/1/2016	+0.38 / +6.79%	5.50	5.98	5.50	5.98	5.94	3.69	10,100
11/30/2016	-0.39 / -6.51%	5.60	5.60	5.60	5.60	5.60	3.46	8,000
11/29/2016	0.00 / 0.00%	5.99	5.99	5.99	5.99	5.99	3.70	0
11/28/2016	+0.09 / +1.53%	6.00	6.20	5.60	5.99	6.12	3.70	51,820
11/25/2016	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.64	0
11/24/2016	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.64	0
11/23/2016	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.64	0
11/22/2016	+0.10 / +1.72%	5.90	5.90	5.90	5.90	5.90	3.64	10
11/21/2016	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	3.58	0
11/18/2016	-0.10 / -1.69%	5.60	5.80	5.60	5.80	5.75	3.58	245,670
11/17/2016	-0.10 / -1.67%	5.80	5.90	5.80	5.90	5.85	3.64	1,900
11/16/2016	+0.10 / +1.69%	6.00	6.00	6.00	6.00	6.00	3.70	10
11/15/2016	+0.30 / +5.36%	5.90	5.90	5.90	5.90	5.90	3.64	10
11/14/2016	+0.10 / +1.82%	5.50	5.60	5.50	5.60	5.55	3.46	16,000
11/11/2016	+0.30 / +5.77%	5.50	5.50	5.50	5.50	5.50	3.39	19,710
11/10/2016	0.00 / 0.00%	5.20	5.20	5.20	5.20	5.20	3.21	0
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

<<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