Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2017	+0.60 / +1.43%	42.50	42.50	42.00	42.50	42.13	40.09	3,560
5/26/2017	-1.10 / -2.56%	42.70	42.80	41.80	41.90	42.30	39.52	4,350
5/25/2017	-1.00 / -2.27%	43.00	43.50	43.00	43.00	43.08	40.56	2,600
5/24/2017	-1.00 / -2.22%	45.00	45.00	43.00	44.00	43.34	41.50	4,730
5/23/2017	0.00 / 0.00%	46.10	46.10	43.30	45.00	44.65	42.45	3,740
5/22/2017	+0.15 / +0.33%	44.85	45.00	42.90	45.00	44.60	42.45	6,570
5/19/2017	+0.65 / +1.47%	43.00	45.00	42.80	44.85	43.47	42.30	3,980
5/18/2017	+0.25 / +0.57%	43.95	45.80	42.80	44.20	44.44	41.69	4,590
5/17/2017	+2.15 / +5.14%	41.80	44.60	41.80	43.95	42.80	41.45	15,980
5/16/2017	-1.20 / -2.79%	41.95	41.95	41.60	41.80	41.94	39.43	1,550
5/15/2017	+1.20 / +2.87%	41.20	43.00	41.20	43.00	41.80	40.56	590
5/12/2017	-0.10 / -0.24%	41.50	41.90	41.50	41.80	41.65	39.43	980
5/11/2017	+0.40 / +0.96%	42.00	42.00	41.90	41.90	41.94	39.52	160
5/10/2017	0.00 / 0.00%	41.50	41.50	41.40	41.50	41.45	39.14	650
5/9/2017	0.00 / 0.00%	41.70	41.70	41.50	41.50	41.52	39.14	1,070
5/8/2017	-0.20 / -0.48%	41.70	41.70	41.45	41.50	41.53	39.14	3,870
5/5/2017	-0.30 / -0.71%	42.75	42.75	41.60	41.70	41.78	39.33	510
5/4/2017	-0.70 / -1.64%	42.95	42.95	41.15	42.00	42.02	39.62	540
5/3/2017	+0.30 / +0.71%	42.50	43.70	42.50	42.70	42.70	40.28	100
4/28/2017	-0.10 / -0.24%	42.50	43.00	41.70	42.40	42.26	39.99	14,990
4/27/2017	+1.00 / +2.41%	41.60	42.50	41.00	42.50	41.73	40.09	9,680
4/26/2017	-0.50 / -1.19%	42.00	42.40	41.50	41.50	41.60	39.14	3,140
4/25/2017	+0.40 / +0.96%	41.50	42.40	41.50	42.00	41.83	39.62	1,140
4/24/2017	-0.80 / -1.89%	41.80	42.00	41.50	41.60	41.70	39.24	5,060
4/21/2017	0.00 / 0.00%	42.00	42.40	41.60	42.40	42.22	39.99	2,250
4/20/2017	-0.60 / -1.40%	43.00	43.00	42.30	42.40	42.59	39.99	3,240
4/19/2017	0.00 / 0.00%	42.10	43.00	42.10	43.00	42.31	40.56	1,040
4/18/2017	0.00 / 0.00%	42.60	43.40	42.50	43.00	42.76	40.56	3,040
4/17/2017	0.00 / 0.00%	43.80	43.80	43.00	43.00	43.55	40.56	1,860
4/14/2017	-0.20 / -0.46%	42.50	44.80	42.50	43.00	43.20	40.56	1,460

<<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