Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/13/2017	+0.40 / +5.06%	8.00	8.45	8.00	8.30	8.18	5.12	45,580
4/12/2017	+0.20 / +2.60%	7.70	7.90	7.70	7.90	7.88	4.87	15,990
4/11/2017	-0.06 / -0.77%	7.80	8.30	7.70	7.70	7.88	4.75	229,830
4/10/2017	+0.01 / +0.13%	7.77	7.85	7.75	7.76	7.78	4.79	159,550
4/7/2017	0.00 / 0.00%	7.75	7.75	7.75	7.75	7.75	4.78	2,060
4/5/2017	-0.09 / -1.15%	7.80	7.80	7.75	7.75	7.76	4.78	10,950
4/4/2017	-0.01 / -0.13%	7.60	7.84	7.60	7.84	7.61	4.84	3,810
4/3/2017	0.00 / 0.00%	7.84	7.85	7.84	7.85	7.85	4.84	22,130
3/31/2017	0.00 / 0.00%	7.80	7.85	7.77	7.85	7.82	4.84	10,100
3/30/2017	0.00 / 0.00%	7.83	7.85	7.80	7.85	7.85	4.84	37,600
3/29/2017	0.00 / 0.00%	7.71	7.85	7.70	7.85	7.83	4.84	57,450
3/28/2017	-0.04 / -0.51%	7.72	7.85	7.63	7.85	7.71	4.84	4,800
3/27/2017	+0.14 / +1.81%	7.71	7.89	7.71	7.89	7.80	4.87	4,810
3/24/2017	-0.15 / -1.90%	7.90	7.90	7.75	7.75	7.84	4.78	21,810
3/23/2017	+0.05 / +0.64%	7.71	7.90	7.71	7.90	7.73	4.87	20,170
3/22/2017	0.00 / 0.00%	7.95	7.95	7.80	7.85	7.88	4.84	11,300
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

<<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