Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2017	-0.70 / -1.62%	42.60	43.30	42.60	42.60	43.17	38.86	4,170
3/13/2017	+0.30 / +0.70%	44.00	44.00	42.20	43.30	42.49	39.50	4,260
3/10/2017	-1.00 / -2.27%	44.00	44.00	42.10	43.00	42.99	39.22	9,490
3/9/2017	-0.80 / -1.79%	44.65	44.65	43.00	44.00	44.02	40.13	3,930
3/8/2017	+1.00 / +2.28%	42.60	44.80	42.40	44.80	43.12	40.86	13,380
3/7/2017	0.00 / 0.00%	42.70	43.80	42.70	43.80	43.25	39.95	110
3/6/2017	+0.10 / +0.23%	43.70	44.50	43.70	43.80	43.76	39.95	5,530
3/3/2017	+0.30 / +0.69%	43.00	44.35	41.10	43.70	42.42	39.86	4,220
3/2/2017	+0.40 / +0.93%	42.70	44.00	42.50	43.40	42.54	39.59	3,620
3/1/2017	-1.00 / -2.27%	44.95	46.00	43.00	43.00	43.23	39.22	2,290
2/28/2017	0.00 / 0.00%	44.00	44.80	43.10	44.00	43.21	40.13	2,800
2/27/2017	+0.90 / +2.09%	43.10	44.00	43.10	44.00	43.19	40.13	5,140
2/24/2017	-1.90 / -4.22%	45.00	45.00	43.00	43.10	43.76	39.31	9,690
2/23/2017	-0.80 / -1.75%	45.90	45.90	45.00	45.00	45.07	41.05	8,830
2/22/2017	0.00 / 0.00%	45.70	45.80	44.70	45.80	45.33	41.78	18,950
2/21/2017	-0.20 / -0.43%	45.00	45.80	44.00	45.80	44.43	41.78	13,370
2/20/2017	0.00 / 0.00%	47.75	47.75	44.60	46.00	44.76	41.96	1,430
2/17/2017	+0.80 / +1.77%	46.50	46.50	45.20	46.00	45.41	41.96	2,180
2/16/2017	-3.20 / -6.61%	45.10	47.50	45.10	45.20	45.85	41.23	8,550
2/15/2017	+2.20 / +4.76%	45.30	48.40	45.30	48.40	46.85	44.15	20
2/14/2017	-0.60 / -1.28%	47.70	47.70	45.90	46.20	46.09	42.14	8,180
2/13/2017	+0.60 / +1.30%	47.90	47.90	46.00	46.80	46.41	42.69	13,640
2/10/2017	-0.70 / -1.49%	48.40	48.40	46.20	46.20	46.68	42.14	6,620
2/9/2017	-0.50 / -1.05%	47.40	48.40	46.20	46.90	46.80	42.78	25,770
2/8/2017	-1.80 / -3.66%	47.30	49.20	47.30	47.40	47.51	43.24	6,020
2/7/2017	+1.20 / +2.50%	48.00	50.50	47.00	49.20	47.28	44.88	12,520
2/6/2017	-2.10 / -4.19%	50.10	50.10	47.00	48.00	48.15	43.78	12,400
2/3/2017	-3.50 / -6.53%	54.00	54.00	49.85	50.10	51.03	45.70	16,560
2/2/2017	+0.20 / +0.37%	54.00	55.00	53.40	53.60	53.88	48.89	5,030
1/25/2017	+1.60 / +3.09%	51.00	54.80	50.00	53.40	52.33	48.71	2,790

<<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