Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2016	-0.20 / -0.38%	49.50	51.80	49.50	51.80	50.60	47.25	830
10/18/2016	+3.00 / +6.12%	49.00	52.40	49.00	52.00	49.15	47.43	590
10/17/2016	-2.30 / -4.48%	51.50	51.50	49.00	49.00	49.45	44.69	3,620
10/14/2016	-0.60 / -1.16%	49.60	51.40	49.60	51.30	50.43	46.79	1,220
10/13/2016	-0.10 / -0.19%	49.50	52.90	49.50	51.90	50.23	47.34	2,190
10/12/2016	-0.50 / -0.95%	52.50	55.00	49.00	52.00	50.39	47.43	2,560
10/11/2016	+1.50 / +2.94%	50.00	52.80	50.00	52.50	50.24	47.89	2,110
10/10/2016	-3.00 / -5.56%	53.30	53.30	50.50	51.00	51.28	46.52	2,730
10/7/2016	0.00 / 0.00%	54.00	54.00	52.50	54.00	53.63	49.26	120
10/6/2016	+0.10 / +0.19%	54.00	54.00	52.20	54.00	53.01	49.26	1,830
10/5/2016	-1.10 / -2.00%	55.00	56.00	52.00	53.90	52.49	49.16	2,610
10/4/2016	-1.00 / -1.79%	55.00	56.00	53.00	55.00	55.63	50.17	4,350
10/3/2016	-2.00 / -3.45%	57.00	57.00	55.00	56.00	55.34	51.08	4,680
9/30/2016	0.00 / 0.00%	60.00	60.00	57.00	58.00	58.75	52.90	460
9/29/2016	+1.00 / +1.75%	58.00	59.00	56.50	58.00	57.01	52.90	5,280
9/28/2016	-2.00 / -3.39%	58.50	58.50	57.00	57.00	57.16	51.99	17,180
9/27/2016	+1.00 / +1.72%	57.00	59.00	57.00	59.00	58.67	53.82	750
9/26/2016	-3.50 / -5.69%	61.50	61.50	58.00	58.00	58.65	52.90	13,230
9/23/2016	-0.50 / -0.81%	62.00	62.00	59.50	61.50	60.62	56.10	5,460
9/22/2016	+2.50 / +4.20%	59.80	62.00	57.50	62.00	60.20	56.55	17,360
9/21/2016	-1.40 / -2.30%	57.20	60.90	57.20	59.50	58.71	54.27	6,370
9/20/2016	+3.70 / +6.47%	57.20	60.90	55.00	60.90	57.48	55.55	11,030
9/19/2016	+1.60 / +2.88%	55.60	59.40	55.60	57.20	58.64	52.17	29,930
9/16/2016	+3.60 / +6.92%	52.00	55.60	52.00	55.60	55.12	50.71	34,250
9/15/2016	+0.50 / +0.97%	52.00	52.00	50.00	52.00	51.79	47.43	11,430
9/14/2016	+2.00 / +4.04%	49.60	52.00	49.60	51.50	51.13	46.97	14,980
9/13/2016	-0.50 / -1.00%	50.00	51.00	49.00	49.50	49.70	45.15	11,770
9/12/2016	+1.00 / +2.04%	49.00	52.00	49.00	50.00	49.32	45.61	14,700
9/9/2016	+0.80 / +1.66%	47.00	49.90	47.00	49.00	48.71	44.69	5,050
9/8/2016	+1.30 / +2.77%	46.90	50.00	45.00	48.20	48.24	43.96	25,620

<<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