Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2021	-0.20 / -1.06%	19.00	19.00	18.70	18.70	18.83	18.70	10,100
10/26/2021	+0.30 / +1.61%	18.80	19.20	18.80	18.90	18.97	18.90	9,700
10/25/2021	-0.20 / -1.06%	18.75	18.75	18.50	18.60	18.59	18.60	23,400
10/22/2021	-0.05 / -0.27%	18.80	18.80	18.50	18.80	18.70	18.80	21,500
10/21/2021	-0.05 / -0.26%	18.90	18.90	18.75	18.85	18.86	18.85	4,400
10/20/2021	-0.15 / -0.79%	19.00	19.00	18.85	18.90	19.00	18.90	9,100
10/19/2021	-0.25 / -1.30%	19.10	19.10	19.05	19.05	19.05	19.05	800
10/18/2021	+0.30 / +1.58%	19.00	19.30	19.00	19.30	19.30	19.30	4,300
10/15/2021	0.00 / 0.00%	19.40	19.40	19.00	19.00	19.40	19.00	1,700
10/14/2021	0.00 / 0.00%	19.00	19.00	18.90	19.00	19.00	19.00	8,000
10/13/2021	-0.20 / -1.04%	19.05	19.05	19.00	19.00	19.01	19.00	16,100
10/12/2021	-0.30 / -1.54%	19.20	19.20	19.20	19.20	19.20	19.20	2,400
10/11/2021	+0.50 / +2.63%	19.50	19.50	19.50	19.50	19.50	19.50	600
10/8/2021	+0.10 / +0.53%	18.90	19.00	18.80	19.00	18.87	19.00	4,600
10/7/2021	0.00 / 0.00%	18.95	18.95	18.75	18.90	18.92	18.90	3,700
10/6/2021	-0.10 / -0.53%	19.05	19.20	18.90	18.90	18.98	18.90	4,200
10/5/2021	-0.10 / -0.52%	19.10	19.10	19.00	19.00	19.10	19.00	2,400
10/4/2021	-0.15 / -0.78%	19.10	19.30	19.00	19.10	19.12	19.10	12,500
10/1/2021	+0.15 / +0.79%	20.40	20.40	19.05	19.25	19.96	19.25	9,600
9/30/2021	0.00 / 0.00%	19.10	19.10	19.10	19.10	19.10	19.10	1,100
9/29/2021	-0.30 / -1.55%	19.10	19.10	19.10	19.10	19.10	19.10	400
9/28/2021	+0.30 / +1.57%	19.50	19.50	19.40	19.40	19.40	19.40	1,000
9/27/2021	-0.05 / -0.26%	19.20	19.20	19.10	19.10	19.20	19.10	4,100
9/24/2021	+0.05 / +0.26%	19.15	19.15	19.15	19.15	19.15	19.15	1,000
9/23/2021	-0.60 / -3.05%	19.80	19.80	19.10	19.10	19.69	19.10	6,400
9/22/2021	-0.05 / -0.25%	19.05	19.70	19.05	19.70	19.62	19.70	5,200
9/21/2021	+0.15 / +0.77%	19.90	19.90	19.15	19.75	19.85	19.75	7,500
9/20/2021	+0.45 / +2.35%	19.40	19.80	19.40	19.60	19.40	19.60	9,700
9/17/2021	+0.05 / +0.26%	19.15	19.35	19.00	19.15	19.21	19.15	31,800
9/16/2021	-0.40 / -2.05%	19.70	19.70	19.10	19.10	19.16	19.10	1,800

<<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