Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2017	-1.00 / -3.77%	26.50	26.50	25.00	25.50	25.67	14.98	2,800
5/8/2017	+0.50 / +1.92%	26.40	26.50	26.40	26.50	26.45	15.57	200
5/5/2017	-0.70 / -2.60%	26.30	26.30	26.00	26.20	26.04	15.39	3,600
5/4/2017	+0.70 / +2.67%	26.90	26.90	26.00	26.90	26.41	15.80	2,000
5/3/2017	-0.40 / -1.50%	26.30	27.30	26.20	26.20	26.25	15.39	3,800
4/28/2017	0.00 / 0.00%	26.70	27.40	26.60	26.60	26.64	15.63	2,300
4/27/2017	+0.30 / +1.14%	27.10	27.20	26.60	26.60	27.02	15.63	24,200
4/26/2017	-1.20 / -4.36%	27.50	27.50	26.30	26.30	27.45	15.45	2,600
4/25/2017	+1.20 / +4.56%	27.60	27.60	26.40	27.50	27.54	16.16	4,600
4/24/2017	-0.50 / -1.87%	26.40	26.40	26.20	26.30	26.31	15.45	7,000
4/21/2017	-1.90 / -6.79%	26.80	26.80	26.10	26.10	26.78	15.33	10,300
4/20/2017	+1.00 / +3.70%	29.00	29.90	26.80	28.00	27.92	16.45	17,300
4/19/2017	+1.20 / +4.65%	26.00	28.80	26.00	27.00	27.95	15.86	46,200
4/18/2017	-1.20 / -4.44%	26.00	27.00	25.00	25.80	25.95	15.16	7,800
4/17/2017	+1.10 / +4.25%	26.80	28.00	26.50	27.00	27.62	15.86	7,810
4/14/2017	-1.10 / -3.99%	28.00	28.00	25.10	26.50	25.92	15.57	4,400
4/13/2017	-0.60 / -2.13%	28.00	28.00	27.60	27.60	27.80	16.22	5,100
4/12/2017	+0.20 / +0.71%	27.90	28.50	27.30	28.20	28.01	16.57	12,800
4/11/2017	-2.40 / -7.89%	31.50	31.50	25.10	28.00	28.00	16.45	16,400
4/10/2017	+2.00 / +7.04%	31.00	31.00	28.40	30.40	28.40	17.86	7,700
4/7/2017	-3.20 / -10.09%	30.00	31.00	27.80	28.50	28.36	16.74	44,500
4/5/2017	-4.70 / -13.17%	30.70	36.10	30.70	31.00	31.69	18.21	12,900
4/4/2017	-2.80 / -7.27%	37.60	40.00	35.70	35.70	36.12	20.97	22,570
4/3/2017	+0.30 / +0.79%	39.50	43.90	32.50	38.50	42.03	22.62	140,200
3/31/2017	+0.50 / +1.35%	38.00	39.50	37.50	37.50	38.18	22.03	10,500
3/30/2017	-0.30 / -0.80%	36.50	40.60	36.50	37.00	37.55	21.74	5,320
3/29/2017	+4.80 / +14.77%	35.00	37.30	35.00	37.30	36.50	21.91	19,700
3/28/2017	-2.50 / -7.14%	33.30	35.00	30.90	32.50	32.52	19.09	22,650
3/27/2017	+2.00 / +6.06%	35.90	37.00	35.00	35.00	36.32	20.56	4,500
3/24/2017	+4.50 / +15.79%	32.90	33.00	32.90	33.00	33.00	19.39	3,200

<<Previous 30 days Next 30 days>>

RCD News

25/08	RCD: Change in personnel
14/08	RCD: Change in shareholding of principal shareholder (Toan Thanh Vina Nha Trang Investment Company Limited)
22/07	RCD: New principal shareholder Toan Thanh Vina Nha Trang Company Limited
20/07	RCD: Change of reason for trading restriction on UPCoM (RCD)
10/07	RCD: Financial Statement FY 2019