Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2020	-0.60 / -2.08%	28.70	28.70	28.20	28.20	28.45	27.24	360
1/14/2020	-1.50 / -4.95%	29.00	29.00	28.80	28.80	28.90	27.82	650
1/13/2020	+0.95 / +3.24%	29.30	31.00	29.30	30.30	30.13	29.27	6,970
1/10/2020	-0.05 / -0.17%	29.35	29.35	29.30	29.35	29.34	28.35	500
1/9/2020	+1.10 / +3.89%	28.20	29.40	28.20	29.40	28.80	28.40	2,060
1/8/2020	+0.40 / +1.43%	27.50	28.30	27.50	28.30	27.90	27.34	3,240
1/7/2020	-0.05 / -0.18%	27.45	27.90	27.45	27.90	27.68	26.95	60
1/6/2020	-0.05 / -0.18%	27.50	27.95	27.10	27.95	27.69	27.00	1,300
1/3/2020	+0.70 / +2.56%	28.50	28.50	27.30	28.00	28.00	27.05	7,500
1/2/2020	-0.20 / -0.73%	27.30	27.30	27.25	27.30	27.29	26.37	5,800
12/31/2019	-1.30 / -4.51%	27.60	28.00	27.50	27.50	27.53	26.56	16,600
12/30/2019	+1.20 / +4.35%	28.80	28.80	28.80	28.80	28.80	27.82	100
12/27/2019	-1.10 / -3.83%	27.60	27.60	27.60	27.60	27.60	26.66	100
12/26/2019	+0.70 / +2.50%	28.40	28.70	28.40	28.70	28.55	27.72	60
12/25/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	27.05	0
12/24/2019	+0.40 / +1.45%	27.60	28.00	27.60	28.00	27.77	27.05	10,910
12/23/2019	0.00 / 0.00%	27.60	28.10	27.60	27.60	27.88	26.66	8,860
12/20/2019	-1.90 / -6.44%	28.00	28.05	27.60	27.60	27.94	26.66	14,350
12/19/2019	+1.50 / +5.36%	28.00	29.50	28.00	29.50	28.57	28.50	700
12/18/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	27.05	12,330
12/17/2019	0.00 / 0.00%	28.00	28.00	27.00	28.00	27.65	27.05	8,100
12/16/2019	-0.50 / -1.75%	28.30	28.30	28.00	28.00	28.15	27.05	510
12/13/2019	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.57	27.53	210
12/12/2019	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	28.01	20
12/11/2019	+0.90 / +3.15%	28.60	29.50	28.60	29.50	29.05	28.50	5,060
12/10/2019	+0.60 / +2.14%	28.00	28.90	28.00	28.60	28.06	27.63	4,490
12/9/2019	0.00 / 0.00%	28.00	28.00	27.50	28.00	27.81	27.05	3,740
12/6/2019	+0.05 / +0.18%	27.00	28.00	27.00	28.00	27.87	27.05	10,800
12/5/2019	+0.05 / +0.18%	27.90	28.00	27.85	27.95	27.97	27.00	7,400
12/4/2019	+0.40 / +1.45%	27.90	27.90	27.90	27.90	27.90	26.95	100

<<Previous 30 days Next 30 days>>

SCD News

01/09	SCD: Báo cáo về ngày trở thành cổ đông lớn Doãn Thiện Tân
20/08	SCD: Resolution on the AGM 2024
02/06	SCD: Nghị quyết HĐQT về việc tổ chức họp ĐHĐCĐ thường niên 2024
22/04	SCD: Holding 2024 AGM
15/04	SCD: Report on the day nolonger being major shareholders - PYN Elite fund