Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2019	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	28.01	20
12/11/2019	+0.90 / +3.15%	28.60	29.50	28.60	29.50	29.05	28.50	5,060
12/10/2019	+0.60 / +2.14%	28.00	28.90	28.00	28.60	28.06	27.63	4,490
12/9/2019	0.00 / 0.00%	28.00	28.00	27.50	28.00	27.81	27.05	3,740
12/6/2019	+0.05 / +0.18%	27.00	28.00	27.00	28.00	27.87	27.05	10,800
12/5/2019	+0.05 / +0.18%	27.90	28.00	27.85	27.95	27.97	27.00	7,400
12/4/2019	+0.40 / +1.45%	27.90	27.90	27.90	27.90	27.90	26.95	100
12/3/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	26.56	2,560
12/2/2019	-0.90 / -3.17%	27.50	27.50	27.50	27.50	27.50	26.56	31,980
11/29/2019	+1.15 / +4.22%	28.40	28.40	28.40	28.40	28.40	27.43	40
11/28/2019	-1.45 / -5.05%	28.00	28.00	27.00	27.25	27.27	26.32	220
11/27/2019	+0.20 / +0.70%	28.40	28.70	28.40	28.70	28.55	27.72	2,750
11/26/2019	-0.50 / -1.72%	28.90	28.90	28.50	28.50	28.70	27.53	320
11/25/2019	+1.40 / +5.07%	27.90	29.00	27.90	29.00	27.98	28.01	7,220
11/22/2019	0.00 / 0.00%	27.60	28.00	27.00	27.60	27.56	26.66	10,270
11/21/2019	+1.60 / +6.15%	27.10	27.60	26.25	27.60	27.00	26.66	4,260
11/20/2019	-0.50 / -1.89%	26.00	26.50	26.00	26.00	26.13	25.11	11,280
11/19/2019	+0.90 / +3.52%	25.85	26.50	25.40	26.50	25.86	25.60	13,420
11/18/2019	+0.40 / +1.59%	25.30	26.20	25.30	25.60	25.80	24.73	3,450
11/15/2019	0.00 / 0.00%	25.20	25.90	25.20	25.20	25.33	24.34	12,120
11/14/2019	0.00 / 0.00%	25.20	25.90	25.20	25.20	25.25	24.34	10,970
11/13/2019	0.00 / 0.00%	25.20	25.90	25.20	25.20	25.38	24.34	270
11/12/2019	0.00 / 0.00%	25.90	25.95	25.20	25.20	25.56	24.34	2,850
11/11/2019	+0.40 / +1.61%	25.50	26.00	25.20	25.20	25.71	24.34	4,200
11/8/2019	-1.20 / -4.62%	24.90	26.60	24.60	24.80	26.16	23.96	2,790
11/7/2019	+1.05 / +4.21%	24.90	26.65	24.85	26.00	26.17	25.11	13,720
11/6/2019	-0.05 / -0.20%	25.00	25.00	24.95	24.95	25.00	24.10	360
11/5/2019	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	24.15	2,100
11/4/2019	-1.00 / -3.85%	25.90	25.90	25.00	25.00	25.10	24.15	2,510
11/1/2019	-0.15 / -0.57%	26.15	27.80	26.00	26.00	26.49	25.11	1,550

<<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