Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2019	-0.10 / -0.40%	24.70	24.90	24.70	24.90	24.80	24.05	210
2/14/2019	+0.30 / +1.21%	24.70	25.00	24.50	25.00	24.80	24.15	2,500
2/13/2019	+0.20 / +0.82%	25.90	25.90	24.70	24.70	25.30	23.86	20
2/12/2019	+0.55 / +2.30%	25.50	25.50	24.00	24.50	24.88	23.67	50
2/11/2019	+1.55 / +6.92%	23.95	23.95	23.95	23.95	23.95	23.13	60
2/1/2019	-1.60 / -6.67%	23.85	24.50	22.40	22.40	24.05	21.64	3,160
1/31/2019	+1.50 / +6.67%	22.50	24.00	22.50	24.00	23.39	23.18	13,340
1/30/2019	0.00 / 0.00%	22.50	22.50	22.50	22.50	22.50	21.73	0
1/29/2019	+0.05 / +0.22%	23.90	23.90	20.90	22.50	21.05	21.73	760
1/28/2019	+1.45 / +6.90%	22.45	22.45	22.45	22.45	22.45	21.69	10
1/25/2019	-1.00 / -4.55%	21.90	21.90	21.00	21.00	21.57	20.29	2,040
1/24/2019	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	21.25	10
1/23/2019	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	21.25	0
1/22/2019	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	21.25	0
1/21/2019	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	21.25	0
1/18/2019	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	21.25	30
1/17/2019	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	21.25	0
1/16/2019	+0.30 / +1.38%	22.00	22.00	22.00	22.00	22.00	21.25	10
1/15/2019	0.00 / 0.00%	20.70	21.70	20.70	21.70	20.71	20.96	25,160
1/14/2019	-0.30 / -1.36%	21.70	21.70	21.70	21.70	21.70	20.96	7,000
1/11/2019	+1.00 / +4.76%	19.80	22.00	19.80	22.00	20.90	21.25	110
1/10/2019	-1.00 / -4.55%	21.00	21.00	21.00	21.00	21.00	20.29	2,130
1/9/2019	+1.00 / +4.76%	22.00	22.00	22.00	22.00	22.00	21.25	10
1/8/2019	-0.90 / -4.11%	21.90	21.90	21.00	21.00	21.22	20.29	6,080
1/7/2019	+0.90 / +4.29%	20.50	21.90	20.50	21.90	21.90	21.15	20
1/4/2019	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	20.29	10
1/3/2019	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	20.29	130
1/2/2019	-1.30 / -5.83%	21.00	21.00	21.00	21.00	21.00	20.29	2,060
12/28/2018	+0.40 / +1.83%	21.90	22.30	21.90	22.30	22.10	21.54	1,700
12/27/2018	+1.35 / +6.57%	20.55	21.90	19.70	21.90	19.74	21.15	1,520

<<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