Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2017	+0.20 / +2.61%	7.80	7.89	7.80	7.85	7.84	4.84	13,720
3/20/2017	+0.05 / +0.66%	7.80	7.80	7.65	7.65	7.73	4.72	5,240
3/17/2017	-0.35 / -4.40%	8.10	8.10	7.42	7.60	7.81	4.69	1,510
3/16/2017	+0.05 / +0.63%	7.89	7.95	7.89	7.95	7.91	4.91	157,560
3/15/2017	+0.10 / +1.28%	7.80	7.90	7.60	7.90	7.77	4.87	48,490
3/14/2017	+0.30 / +4.00%	7.80	7.90	7.80	7.80	7.84	4.81	112,200
3/13/2017	-0.10 / -1.32%	7.88	7.88	7.50	7.50	7.69	4.63	1,100
3/10/2017	+0.10 / +1.33%	7.69	7.70	7.50	7.60	7.58	4.69	313,380
3/9/2017	-0.20 / -2.60%	7.30	7.70	7.30	7.50	7.57	4.63	3,040
3/8/2017	+0.11 / +1.45%	7.60	7.90	7.30	7.70	7.76	4.75	21,910
3/7/2017	+0.49 / +6.90%	7.11	7.59	7.11	7.59	7.37	4.68	53,870
3/6/2017	+0.08 / +1.14%	7.10	7.10	7.10	7.10	7.10	4.38	20,550
3/3/2017	0.00 / 0.00%	7.01	7.02	7.01	7.02	7.02	4.33	6,900
3/2/2017	0.00 / 0.00%	7.05	7.05	7.01	7.02	7.02	4.33	13,100
3/1/2017	+0.02 / +0.29%	7.00	7.30	7.00	7.02	7.11	4.33	19,000
2/28/2017	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	4.32	1,560
2/27/2017	-0.10 / -1.41%	7.00	7.00	7.00	7.00	7.00	4.32	15,300
2/24/2017	0.00 / 0.00%	7.10	7.10	7.10	7.10	7.10	4.38	0
2/23/2017	-0.20 / -2.74%	7.35	7.35	6.88	7.10	7.00	4.38	8,710
2/22/2017	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	4.50	0
2/21/2017	+0.20 / +2.82%	6.88	7.35	6.88	7.30	7.33	4.50	8,870
2/20/2017	-0.11 / -1.53%	6.87	7.10	6.86	7.10	6.98	4.38	1,200
2/17/2017	-0.54 / -6.97%	7.21	7.21	7.21	7.21	7.21	4.45	10
2/16/2017	+0.50 / +6.90%	6.90	7.75	6.90	7.75	7.32	4.78	1,230
2/15/2017	0.00 / 0.00%	7.25	7.25	7.25	7.25	7.25	4.47	5,000
2/14/2017	0.00 / 0.00%	7.25	7.40	7.10	7.25	7.12	4.47	8,710
2/13/2017	0.00 / 0.00%	6.75	7.25	6.75	7.25	6.89	4.47	15,100
2/10/2017	+0.45 / +6.62%	7.25	7.25	7.25	7.25	7.25	4.47	10
2/9/2017	-0.15 / -2.16%	7.00	7.00	6.80	6.80	6.90	4.20	650,470
2/8/2017	-0.05 / -0.71%	6.68	7.46	6.68	6.95	6.99	4.29	37,350

<<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