Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2019	-0.30 / -2.44%	12.00	13.15	12.00	12.00	12.00	10.71	40
2/11/2019	-0.90 / -6.82%	12.30	12.30	12.30	12.30	12.30	10.98	10
2/1/2019	0.00 / 0.00%	14.00	14.00	13.20	13.20	13.60	11.79	710
1/31/2019	+0.80 / +6.45%	13.20	13.20	13.20	13.20	13.20	11.79	5,100
1/30/2019	-0.35 / -2.75%	11.90	12.40	11.90	12.40	12.40	11.07	30
1/29/2019	0.00 / 0.00%	12.75	12.75	12.75	12.75	12.75	11.38	0
1/28/2019	-0.05 / -0.39%	12.90	12.90	12.75	12.75	12.83	11.38	5,090
1/25/2019	0.00 / 0.00%	12.80	12.80	12.80	12.80	12.80	11.43	0
1/24/2019	-0.20 / -1.54%	12.80	13.00	12.80	12.80	12.82	11.43	28,230
1/23/2019	+0.30 / +2.36%	13.00	13.00	13.00	13.00	13.00	11.61	10
1/22/2019	-0.80 / -5.93%	12.70	13.80	12.70	12.70	13.79	11.34	73,520
1/21/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.05	0
1/18/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.05	186,000
1/17/2019	+0.30 / +2.27%	12.60	13.50	12.60	13.50	12.85	12.05	295,000
1/16/2019	+0.70 / +5.60%	12.50	13.20	12.30	13.20	12.59	11.79	107,050
1/15/2019	+0.10 / +0.81%	12.40	12.50	12.40	12.50	12.45	11.16	2,100
1/14/2019	+0.70 / +5.98%	12.40	12.40	12.40	12.40	12.40	11.07	1,200
1/11/2019	-0.50 / -4.10%	11.70	11.70	11.70	11.70	11.70	10.45	760
1/10/2019	-0.40 / -3.17%	12.20	12.20	12.20	12.20	12.20	10.89	17,000
1/9/2019	0.00 / 0.00%	12.20	12.60	12.20	12.60	12.40	11.25	100,510
1/8/2019	-0.20 / -1.56%	13.65	13.65	12.20	12.60	12.40	11.25	26,610
1/7/2019	+0.80 / +6.67%	12.00	12.80	12.00	12.80	12.19	11.43	34,050
1/4/2019	+0.35 / +3.00%	12.00	12.00	12.00	12.00	12.00	10.71	8,030
1/3/2019	-0.70 / -5.67%	11.65	13.00	11.65	11.65	11.70	10.13	11,200
1/2/2019	-0.75 / -5.73%	12.35	13.10	12.35	12.35	12.60	10.74	2,460
12/28/2018	-0.90 / -6.43%	13.10	13.10	13.10	13.10	13.10	11.40	2,090
12/27/2018	-1.00 / -6.67%	13.95	14.00	13.95	14.00	13.98	12.18	1,060
12/26/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.05	0
12/25/2018	+0.50 / +3.45%	15.00	15.00	13.50	15.00	14.19	13.05	11,350
12/24/2018	-1.00 / -6.45%	14.50	14.50	14.50	14.50	14.50	12.61	3,530

<<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