Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2016	-4.50 / -6.62%	65.10	67.80	63.50	63.50	64.89	57.92	39,760
11/15/2016	-3.00 / -4.23%	69.80	72.00	67.00	68.00	68.86	62.03	16,090
11/14/2016	-1.50 / -2.07%	67.60	73.00	67.60	71.00	70.17	64.76	19,040
11/11/2016	+0.60 / +0.83%	71.90	76.10	67.00	72.50	73.54	66.13	33,940
11/10/2016	+4.70 / +6.99%	71.90	71.90	71.30	71.90	71.84	65.58	51,850
11/9/2016	+3.10 / +4.84%	67.00	67.50	64.20	67.20	66.18	61.30	25,540
11/8/2016	+4.10 / +6.83%	60.00	64.20	59.80	64.10	62.85	58.47	46,810
11/7/2016	+1.30 / +2.21%	58.70	60.00	58.00	60.00	58.62	54.73	6,670
11/4/2016	+3.80 / +6.92%	55.00	58.70	55.00	58.70	56.78	53.54	6,780
11/3/2016	-2.50 / -4.36%	57.50	57.50	54.20	54.90	55.30	50.08	4,810
11/2/2016	-0.40 / -0.69%	57.80	58.00	57.40	57.40	57.54	52.36	3,910
11/1/2016	+0.60 / +1.05%	58.60	58.60	57.80	57.80	58.15	52.72	2,700
10/31/2016	+3.20 / +5.93%	57.70	57.70	54.00	57.20	56.62	52.17	6,570
10/28/2016	+3.00 / +5.88%	52.00	54.50	52.00	54.00	53.18	49.26	2,670
10/27/2016	0.00 / 0.00%	48.60	51.00	48.50	51.00	48.57	46.52	350
10/26/2016	-0.40 / -0.78%	51.00	52.00	48.10	51.00	48.88	46.52	1,780
10/25/2016	+2.90 / +5.98%	51.40	51.40	51.40	51.40	51.40	46.88	10
10/24/2016	-2.90 / -5.64%	48.50	48.50	48.50	48.50	48.50	44.24	1,000
10/21/2016	+3.00 / +6.20%	51.40	51.50	51.40	51.40	51.43	46.88	1,620
10/20/2016	-3.40 / -6.56%	51.00	52.00	48.40	48.40	48.71	44.15	5,810
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

<<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