Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2020	-0.60 / -2.10%	28.30	28.30	27.50	27.95	28.01	27.00	1,440
2/28/2020	+0.20 / +0.71%	28.00	28.80	28.00	28.55	28.00	27.58	750
2/27/2020	+1.70 / +6.38%	28.50	28.50	26.10	28.35	27.86	27.38	240
2/26/2020	-1.35 / -4.82%	26.60	26.65	26.60	26.65	26.63	25.74	900
2/25/2020	0.00 / 0.00%	26.80	28.00	26.60	28.00	27.35	27.05	5,010
2/24/2020	0.00 / 0.00%	28.10	28.10	28.00	28.00	28.05	27.05	1,020
2/21/2020	-0.15 / -0.53%	28.00	28.50	28.00	28.00	28.29	27.05	5,090
2/20/2020	-1.10 / -3.76%	30.10	30.10	28.15	28.15	29.13	27.19	250
2/19/2020	+1.25 / +4.46%	29.25	29.25	29.25	29.25	29.25	28.25	10
2/18/2020	+0.50 / +1.82%	27.50	28.00	27.50	28.00	27.85	27.05	2,370
2/17/2020	+0.80 / +3.00%	27.90	27.90	27.00	27.50	27.87	26.56	610
2/14/2020	+0.40 / +1.52%	27.10	27.20	26.60	26.70	26.78	25.79	2,950
2/13/2020	-0.40 / -1.50%	26.30	26.30	26.30	26.30	26.30	25.40	10
2/12/2020	+0.10 / +0.38%	26.60	27.90	26.60	26.70	26.95	25.79	40
2/11/2020	+0.45 / +1.72%	27.00	27.00	26.60	26.60	26.80	25.69	1,390
2/10/2020	-0.85 / -3.15%	28.00	28.00	26.15	26.15	27.08	25.26	20
2/7/2020	+0.50 / +1.89%	27.00	27.00	27.00	27.00	27.00	26.08	5,610
2/6/2020	-0.95 / -3.46%	27.00	27.00	26.20	26.50	26.88	25.60	6,660
2/5/2020	0.00 / 0.00%	28.40	28.40	27.45	27.45	28.26	26.52	460
2/4/2020	-0.95 / -3.35%	27.00	27.45	26.50	27.45	27.10	26.52	760
2/3/2020	0.00 / 0.00%	28.40	28.40	28.40	28.40	28.40	27.43	1,010
1/31/2020	0.00 / 0.00%	28.40	28.40	28.40	28.40	28.40	27.43	0
1/30/2020	-0.60 / -2.07%	27.40	28.40	27.40	28.40	27.87	27.43	610
1/22/2020	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.01	80
1/21/2020	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.01	0
1/20/2020	0.00 / 0.00%	27.70	30.10	27.70	29.00	27.88	28.01	2,260
1/17/2020	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	28.01	0
1/16/2020	+0.80 / +2.84%	30.00	30.00	27.70	29.00	28.03	28.01	2,890
1/15/2020	-0.60 / -2.08%	28.70	28.70	28.20	28.20	28.45	27.24	360
1/14/2020	-1.50 / -4.95%	29.00	29.00	28.80	28.80	28.90	27.82	650

<<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