Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/26/2019	+0.70 / +2.50%	28.40	28.70	28.40	28.70	28.55	27.72	60
12/25/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	27.05	0
12/24/2019	+0.40 / +1.45%	27.60	28.00	27.60	28.00	27.77	27.05	10,910
12/23/2019	0.00 / 0.00%	27.60	28.10	27.60	27.60	27.88	26.66	8,860
12/20/2019	-1.90 / -6.44%	28.00	28.05	27.60	27.60	27.94	26.66	14,350
12/19/2019	+1.50 / +5.36%	28.00	29.50	28.00	29.50	28.57	28.50	700
12/18/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	27.05	12,330
12/17/2019	0.00 / 0.00%	28.00	28.00	27.00	28.00	27.65	27.05	8,100
12/16/2019	-0.50 / -1.75%	28.30	28.30	28.00	28.00	28.15	27.05	510
12/13/2019	-0.50 / -1.72%	29.00	29.00	28.50	28.50	28.57	27.53	210
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

<<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