Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2019	-1.70 / -5.96%	26.80	26.80	26.80	26.80	26.80	25.89	1,200
10/9/2019	-1.00 / -3.39%	27.55	28.50	27.50	28.50	28.00	27.53	500
10/8/2019	+1.50 / +5.36%	29.50	29.50	29.50	29.50	29.50	28.50	10
10/7/2019	-1.55 / -5.25%	28.15	28.75	27.50	28.00	28.06	27.05	73,710
10/4/2019	0.00 / 0.00%	28.20	29.55	28.15	29.55	28.33	28.54	2,330
10/3/2019	-0.05 / -0.17%	29.55	29.55	29.55	29.55	29.55	28.54	10
10/2/2019	+1.30 / +4.59%	28.15	29.70	28.10	29.60	28.16	28.59	1,030
10/1/2019	-1.60 / -5.35%	29.75	29.85	28.30	28.30	29.05	27.34	830
9/30/2019	-0.05 / -0.17%	29.90	29.90	29.90	29.90	29.90	28.88	10
9/27/2019	0.00 / 0.00%	29.95	29.95	29.95	29.95	29.95	28.93	0
9/26/2019	0.00 / 0.00%	29.95	29.95	29.95	29.95	29.95	28.93	0
9/25/2019	-0.05 / -0.17%	29.95	29.95	29.95	29.95	29.95	28.93	2,900
9/24/2019	-0.50 / -1.64%	29.00	30.00	28.80	30.00	29.17	28.98	2,880
9/23/2019	-0.20 / -0.65%	29.15	30.50	29.15	30.50	30.00	29.46	500
9/20/2019	0.00 / 0.00%	30.70	30.70	30.70	30.70	30.70	29.65	200
9/19/2019	+1.70 / +5.86%	28.70	30.70	28.70	30.70	29.34	29.65	3,340
9/18/2019	+0.30 / +1.05%	28.70	29.00	28.70	29.00	28.70	28.01	2,160
9/17/2019	-0.30 / -1.03%	29.00	29.00	28.70	28.70	28.85	27.72	1,510
9/16/2019	-1.40 / -4.61%	29.00	29.00	29.00	29.00	29.00	28.01	440
9/13/2019	+0.80 / +2.70%	30.00	30.50	30.00	30.40	30.23	29.37	1,440
9/12/2019	+0.05 / +0.17%	29.60	30.30	29.55	29.60	29.76	28.59	260
9/11/2019	+0.40 / +1.37%	29.00	30.05	28.50	29.55	29.62	28.54	8,340
9/10/2019	+0.95 / +3.37%	28.20	29.15	27.95	29.15	28.11	28.16	17,360
9/9/2019	-1.50 / -5.05%	29.45	29.45	28.20	28.20	28.83	27.24	220
9/6/2019	-0.40 / -1.33%	28.50	29.70	28.30	29.70	28.57	28.69	1,260
9/5/2019	+0.35 / +1.18%	29.00	30.10	28.00	30.10	28.32	29.08	4,590
9/4/2019	+0.45 / +1.54%	29.40	29.85	28.00	29.75	28.28	28.74	3,430
9/3/2019	-2.20 / -6.98%	31.40	31.40	29.30	29.30	29.65	28.30	6,240
8/30/2019	-2.35 / -6.94%	31.80	32.00	31.50	31.50	31.68	30.43	4,040
8/29/2019	-0.15 / -0.44%	32.25	33.85	31.80	33.85	32.06	32.70	7,080

<<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