Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2018	-0.50 / -4.76%	10.95	10.95	10.00	10.00	10.05	8.43	8,760
8/16/2018	-0.70 / -6.25%	10.50	10.50	10.50	10.50	10.50	8.85	20
8/15/2018	-0.80 / -6.67%	11.20	11.20	11.20	11.20	11.20	9.44	1,010
8/14/2018	-1.80 / -13.04%	12.30	12.30	12.00	12.00	12.15	10.11	1,100
8/13/2018	+0.30 / +2.22%	13.50	13.80	13.50	13.80	13.65	9.85	25,290
8/10/2018	0.00 / 0.00%	13.50	13.50	13.10	13.50	13.19	9.64	6,520
8/9/2018	+0.50 / +3.85%	13.50	13.50	13.00	13.50	13.09	9.64	3,820
8/8/2018	-0.40 / -2.99%	13.00	13.40	13.00	13.00	13.10	9.28	22,700
8/7/2018	0.00 / 0.00%	13.40	13.40	13.40	13.40	13.40	9.57	0
8/6/2018	-0.10 / -0.74%	13.50	13.50	13.00	13.40	13.03	9.57	3,070
8/3/2018	0.00 / 0.00%	13.60	13.60	12.70	13.50	13.18	9.64	2,960
8/2/2018	+0.30 / +2.27%	12.50	13.50	12.50	13.50	13.35	9.64	886,060
8/1/2018	0.00 / 0.00%	13.20	13.20	13.20	13.20	13.20	9.42	0
7/31/2018	+0.60 / +4.76%	13.20	13.20	13.20	13.20	13.20	9.42	10
7/30/2018	+0.65 / +5.44%	12.50	12.60	12.50	12.60	12.60	9.00	10,000
7/27/2018	+0.75 / +6.70%	11.95	11.95	11.95	11.95	11.95	8.53	500
7/26/2018	0.00 / 0.00%	11.20	11.20	11.20	11.20	11.20	8.00	0
7/25/2018	-0.80 / -6.67%	11.20	11.20	11.20	11.20	11.20	8.00	200
7/24/2018	-0.85 / -6.61%	12.00	13.35	12.00	12.00	12.34	8.57	280
7/23/2018	0.00 / 0.00%	12.85	12.85	12.85	12.85	12.85	9.17	10
7/20/2018	0.00 / 0.00%	13.30	13.30	13.30	13.30	13.30	9.16	0
7/19/2018	-0.10 / -0.75%	13.00	13.40	13.00	13.30	13.18	9.16	11,030
7/18/2018	0.00 / 0.00%	13.40	13.40	13.40	13.40	13.40	9.23	10
7/17/2018	-0.10 / -0.74%	13.00	13.40	12.80	13.40	13.14	9.23	6,010
7/16/2018	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	9.30	370
7/13/2018	+0.10 / +0.75%	13.50	13.50	13.50	13.50	13.50	9.30	10
7/12/2018	-0.10 / -0.74%	13.40	13.40	13.40	13.40	13.40	9.23	20
7/11/2018	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	9.30	0
7/10/2018	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	9.30	0
7/9/2018	-0.50 / -3.57%	13.50	13.50	13.50	13.50	13.50	9.30	82,710

<<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