Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2017	+0.35 / +0.83%	42.00	42.65	42.00	42.65	42.33	41.20	20
6/29/2017	+0.40 / +0.95%	41.80	42.30	41.80	42.30	41.85	40.86	6,500
6/28/2017	-0.40 / -0.95%	42.20	42.20	41.80	41.90	41.90	40.47	1,790
6/27/2017	0.00 / 0.00%	42.30	42.30	42.30	42.30	42.30	40.86	0
6/26/2017	0.00 / 0.00%	42.30	42.30	42.30	42.30	42.30	40.86	1,100
6/23/2017	+0.60 / +1.44%	42.00	42.40	41.70	42.30	41.92	40.86	2,290
6/22/2017	0.00 / 0.00%	42.00	42.00	41.60	41.70	41.87	40.28	3,750
6/21/2017	-0.65 / -1.53%	42.35	42.70	41.70	41.70	42.22	40.28	1,350
6/20/2017	-0.25 / -0.59%	41.70	42.35	41.60	42.35	42.00	40.91	780
6/19/2017	+1.05 / +2.53%	41.60	42.60	41.30	42.60	41.86	41.15	4,300
6/16/2017	-0.45 / -1.07%	42.70	42.70	41.50	41.55	42.64	40.14	5,840
6/15/2017	-0.10 / -0.24%	42.90	42.90	41.00	42.00	41.32	40.57	3,340
6/14/2017	-0.10 / -0.24%	42.30	42.30	41.50	42.10	41.98	40.67	1,620
6/13/2017	-0.70 / -1.63%	42.80	42.80	42.20	42.20	42.50	40.76	290
6/12/2017	+0.90 / +2.14%	41.90	42.90	41.90	42.90	42.14	41.44	1,400
6/9/2017	-0.50 / -1.18%	42.00	42.00	42.00	42.00	42.00	40.57	1,100
6/8/2017	-0.90 / -2.07%	43.00	43.00	42.50	42.50	42.61	40.09	1,150
6/7/2017	0.00 / 0.00%	43.40	43.40	42.60	43.40	43.18	40.94	4,840
6/6/2017	+0.70 / +1.64%	44.00	44.00	42.50	43.40	43.19	40.94	4,330
6/5/2017	+0.25 / +0.59%	42.45	42.80	40.70	42.70	41.74	40.28	7,020
6/2/2017	+0.65 / +1.56%	41.60	42.50	41.60	42.45	42.19	40.04	640
6/1/2017	-0.55 / -1.30%	42.30	42.30	41.80	41.80	42.05	39.43	1,200
5/31/2017	+0.85 / +2.05%	41.50	42.35	41.00	42.35	41.07	39.95	3,190
5/30/2017	-1.00 / -2.35%	42.00	42.00	41.00	41.50	41.25	39.14	8,000
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

<<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