Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2019	-0.60 / -2.24%	26.70	26.70	26.20	26.20	26.45	25.31	1,220
10/28/2019	-0.05 / -0.19%	26.80	26.80	26.75	26.80	26.79	25.89	1,600
10/25/2019	-0.85 / -3.07%	27.70	27.70	26.00	26.85	26.74	25.94	3,740
10/24/2019	0.00 / 0.00%	27.70	27.70	27.70	27.70	27.70	26.76	0
10/23/2019	+0.85 / +3.17%	27.70	27.70	27.70	27.70	27.70	26.76	30
10/22/2019	-0.05 / -0.19%	26.80	26.85	26.00	26.85	26.39	25.94	4,130
10/21/2019	0.00 / 0.00%	26.90	26.90	26.90	26.90	26.90	25.98	0
10/18/2019	-0.10 / -0.37%	26.00	26.90	26.00	26.90	26.45	25.98	2,010
10/17/2019	-0.75 / -2.70%	26.05	27.00	26.00	27.00	26.51	26.08	2,010
10/16/2019	+1.15 / +4.32%	27.75	27.75	27.75	27.75	27.75	26.81	30
10/15/2019	0.00 / 0.00%	26.30	26.60	26.30	26.60	26.45	25.69	250
10/14/2019	+0.10 / +0.38%	26.50	26.60	26.50	26.60	26.55	25.69	1,010
10/11/2019	-0.30 / -1.12%	26.80	26.80	26.50	26.50	26.62	25.60	5,560
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

<<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