Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2021	+0.75 / +3.11%	24.10	25.40	24.10	24.90	24.62	24.90	5,800
2/8/2021	-0.05 / -0.21%	24.15	24.25	24.00	24.15	24.17	24.15	18,700
2/5/2021	0.00 / 0.00%	24.20	24.20	24.20	24.20	24.20	24.20	4,000
2/4/2021	-0.05 / -0.21%	24.00	24.20	24.00	24.20	24.19	24.20	5,800
2/3/2021	+1.45 / +6.36%	24.15	24.25	24.10	24.25	24.21	24.25	5,000
2/2/2021	+1.45 / +6.79%	21.55	22.80	21.35	22.80	21.71	22.80	3,500
2/1/2021	-1.40 / -6.15%	23.00	24.30	21.35	21.35	23.51	21.35	2,200
1/29/2021	+1.45 / +6.81%	22.75	22.75	22.75	22.75	22.75	22.75	3,100
1/28/2021	-1.50 / -6.58%	22.40	23.40	21.25	21.30	21.62	21.30	5,900
1/27/2021	-0.20 / -0.87%	23.10	23.10	22.80	22.80	23.07	22.80	7,700
1/26/2021	-0.90 / -3.77%	23.50	23.50	23.00	23.00	23.17	23.00	1,400
1/25/2021	+0.40 / +1.70%	23.80	24.00	23.80	23.90	23.98	23.90	12,200
1/22/2021	0.00 / 0.00%	23.70	23.90	23.50	23.50	23.68	23.50	36,600
1/21/2021	+0.30 / +1.29%	23.20	23.50	23.00	23.50	23.13	23.50	9,600
1/20/2021	-0.10 / -0.43%	23.80	23.90	23.20	23.20	23.49	23.20	1,000
1/19/2021	-0.20 / -0.85%	23.20	23.40	23.20	23.30	23.36	23.30	3,700
1/18/2021	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	23.50	2,500
1/15/2021	-0.40 / -1.67%	23.50	23.60	23.50	23.50	23.53	23.50	1,900
1/14/2021	0.00 / 0.00%	23.50	23.90	23.50	23.90	23.53	23.90	2,300
1/13/2021	+0.10 / +0.42%	23.80	24.00	23.50	23.90	23.75	23.90	5,700
1/12/2021	+0.10 / +0.42%	23.85	23.85	23.80	23.80	23.83	23.80	400
1/11/2021	+0.20 / +0.85%	23.80	23.80	23.60	23.70	23.72	23.70	11,800
1/8/2021	0.00 / 0.00%	23.20	23.80	23.00	23.50	23.37	23.50	34,600
1/7/2021	-0.30 / -1.26%	23.55	23.55	23.50	23.50	23.51	23.50	3,100
1/6/2021	+0.45 / +1.93%	23.35	23.80	23.10	23.80	23.35	23.80	1,000
1/5/2021	-0.45 / -1.89%	24.00	24.00	23.35	23.35	23.80	23.35	17,600
1/4/2021	0.00 / 0.00%	23.80	23.80	23.80	23.80	23.80	23.80	4,700
12/31/2020	-0.10 / -0.42%	24.00	24.00	23.70	23.80	23.83	23.80	3,630
12/30/2020	-0.10 / -0.42%	24.00	24.00	23.85	23.90	23.93	23.90	7,170
12/29/2020	0.00 / 0.00%	24.00	24.40	23.50	24.00	23.95	24.00	11,120

<<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