Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2019	+0.65 / +3.81%	17.70	17.70	17.70	17.70	17.70	15.80	2,000
3/6/2019	+1.10 / +6.90%	16.90	17.05	15.95	17.05	16.91	15.22	442,990
3/5/2019	+1.00 / +6.69%	15.50	15.95	15.20	15.95	15.85	14.24	353,030
3/4/2019	+0.95 / +6.79%	14.90	14.95	14.70	14.95	14.91	13.35	140,100
3/1/2019	+0.50 / +3.70%	14.30	14.40	14.00	14.00	14.18	12.50	5,110
2/28/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.05	0
2/27/2019	+0.10 / +0.75%	13.50	13.50	13.50	13.50	13.50	12.05	10
2/26/2019	+0.60 / +4.69%	13.40	13.40	13.40	13.40	13.40	11.96	10
2/25/2019	0.00 / 0.00%	12.80	12.80	12.80	12.80	12.80	11.43	0
2/22/2019	0.00 / 0.00%	12.80	12.80	12.80	12.80	12.80	11.43	0
2/21/2019	0.00 / 0.00%	12.80	12.80	12.80	12.80	12.80	11.43	0
2/20/2019	+0.80 / +6.67%	12.70	12.80	12.70	12.80	12.75	11.43	1,290
2/19/2019	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	10.71	0
2/18/2019	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	10.71	0
2/15/2019	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	10.71	0
2/14/2019	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	10.71	20
2/13/2019	0.00 / 0.00%	12.80	12.80	12.00	12.00	12.40	10.71	33,200
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

<<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