Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2019	-0.10 / -0.69%	14.80	14.80	14.30	14.30	14.55	12.93	80,810
8/30/2019	0.00 / 0.00%	14.40	14.40	14.40	14.40	14.40	13.02	0
8/29/2019	0.00 / 0.00%	14.40	14.40	14.40	14.40	14.40	13.02	0
8/28/2019	+0.90 / +6.67%	14.30	14.40	14.30	14.40	14.34	13.02	12,900
8/27/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.21	100
8/26/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.21	0
8/23/2019	-0.90 / -6.25%	13.50	13.50	13.50	13.50	13.50	12.21	10
8/22/2019	+0.90 / +6.67%	14.40	14.40	14.40	14.40	14.40	13.02	10
8/21/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.21	0
8/20/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.21	0
8/19/2019	-0.70 / -4.93%	15.15	15.15	13.50	13.50	14.33	12.21	160
8/16/2019	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	12.84	0
8/15/2019	-0.80 / -5.33%	16.05	16.05	14.20	14.20	15.13	12.84	620
8/14/2019	-1.05 / -6.54%	16.10	16.80	15.00	15.00	16.27	13.56	44,740
8/13/2019	+1.05 / +7.00%	16.05	16.05	16.05	16.05	16.05	14.51	2,520
8/12/2019	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.56	10
8/9/2019	+0.95 / +6.76%	15.00	15.00	15.00	15.00	15.00	13.56	300
8/8/2019	+0.90 / +6.84%	14.05	14.05	14.05	14.05	14.05	12.70	1,000
8/7/2019	0.00 / 0.00%	13.15	13.15	13.15	13.15	13.15	11.89	0
8/6/2019	+0.85 / +6.91%	13.15	13.15	13.15	13.15	13.15	11.89	770
8/5/2019	0.00 / 0.00%	13.15	13.15	12.30	12.30	12.87	11.12	1,010
8/2/2019	-0.20 / -1.60%	12.50	12.50	12.30	12.30	12.50	11.12	400
8/1/2019	0.00 / 0.00%	12.50	12.50	12.50	12.50	12.50	11.30	0
7/31/2019	+0.30 / +2.46%	12.50	12.50	12.50	12.50	12.50	11.30	900
7/30/2019	+0.05 / +0.41%	12.20	12.20	12.20	12.20	12.20	11.03	3,000
7/29/2019	0.00 / 0.00%	12.15	12.15	12.15	12.15	12.15	10.99	1,700,000
7/26/2019	0.00 / 0.00%	12.15	12.15	12.15	12.15	12.15	10.99	0
7/25/2019	-0.85 / -6.54%	12.15	12.15	12.15	12.15	12.15	10.99	30
7/24/2019	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	11.75	2,000
7/23/2019	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	11.75	0

<<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