Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2017	+0.57 / +6.93%	8.23	8.79	8.23	8.79	8.70	5.49	465,010
6/21/2017	0.00 / 0.00%	8.40	8.78	8.22	8.22	8.61	5.14	461,870
6/20/2017	+0.02 / +0.24%	8.20	8.22	8.20	8.22	8.21	5.14	393,000
6/19/2017	-0.07 / -0.85%	8.50	8.50	8.20	8.20	8.35	5.12	394,190
6/16/2017	+0.54 / +6.99%	8.00	8.27	7.90	8.27	8.25	5.17	82,660
6/15/2017	-0.37 / -4.57%	7.55	8.10	7.55	7.73	7.97	4.83	12,040
6/14/2017	+0.39 / +5.06%	8.10	8.10	8.00	8.10	8.08	5.06	5,010
6/13/2017	-0.44 / -5.40%	7.70	8.15	7.70	7.71	7.83	4.82	2,170
6/12/2017	+0.02 / +0.25%	8.13	8.55	8.13	8.15	8.24	5.09	10,980
6/9/2017	+0.53 / +6.97%	8.00	8.13	8.00	8.13	8.10	5.08	71,070
6/8/2017	-0.40 / -5.00%	7.60	7.60	7.60	7.60	7.60	4.75	740
6/7/2017	+0.10 / +1.27%	8.00	8.00	8.00	8.00	8.00	5.00	50
6/6/2017	-0.10 / -1.25%	8.00	8.00	7.60	7.90	7.88	4.94	1,470
6/5/2017	+0.37 / +4.85%	8.00	8.00	8.00	8.00	8.00	5.00	10
6/2/2017	-0.57 / -6.95%	7.63	7.63	7.63	7.63	7.63	4.77	10
6/1/2017	+0.20 / +2.50%	7.44	8.20	7.44	8.20	7.82	5.12	100
5/31/2017	+0.40 / +5.26%	8.00	8.00	7.40	8.00	7.98	5.00	10,020
5/30/2017	-0.21 / -2.69%	7.60	7.60	7.60	7.60	7.60	4.75	10
5/29/2017	-0.43 / -5.22%	7.67	7.90	7.67	7.81	7.83	4.88	6,000
5/26/2017	+0.34 / +4.30%	8.24	8.24	8.24	8.24	8.24	5.15	300
5/25/2017	-0.35 / -4.24%	7.90	7.90	7.90	7.90	7.90	4.94	500
5/24/2017	+0.50 / +6.45%	8.25	8.25	8.25	8.25	8.25	5.15	520
5/23/2017	0.00 / 0.00%	7.75	7.75	7.75	7.75	7.75	4.84	0
5/22/2017	-0.15 / -1.90%	7.90	7.90	7.75	7.75	7.85	4.84	6,240
5/19/2017	0.00 / 0.00%	7.90	7.90	7.60	7.90	7.76	4.94	25,000
5/18/2017	-0.50 / -5.95%	7.90	7.90	7.90	7.90	7.90	4.94	350
5/17/2017	+0.10 / +1.20%	8.40	8.40	8.30	8.40	8.33	5.25	360
5/16/2017	+0.10 / +1.22%	8.20	8.30	8.00	8.30	8.20	5.19	3,380
5/15/2017	0.00 / 0.00%	8.20	8.20	8.20	8.20	8.20	5.12	3,500
5/12/2017	-0.10 / -1.20%	7.90	8.20	7.90	8.20	8.20	5.12	1,010

<<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