Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2019	+0.20 / +0.64%	31.50	31.50	30.15	31.50	30.43	30.43	1,610
7/4/2019	-2.20 / -6.57%	31.50	31.50	31.30	31.30	31.40	30.23	1,220
7/3/2019	-0.05 / -0.15%	33.55	33.55	33.50	33.50	33.53	32.36	20
7/2/2019	0.00 / 0.00%	33.80	33.80	33.55	33.55	33.79	32.41	2,190
7/1/2019	-0.05 / -0.15%	33.60	33.60	33.45	33.55	33.55	32.41	920
6/28/2019	+1.50 / +4.67%	33.60	34.00	33.60	33.60	33.70	32.46	4,230
6/27/2019	-1.05 / -3.17%	32.00	34.10	32.00	32.10	33.15	31.01	16,320
6/26/2019	0.00 / 0.00%	33.15	33.15	33.15	33.15	33.15	32.02	0
6/25/2019	+0.15 / +0.45%	32.00	33.15	32.00	33.15	32.78	32.02	13,150
6/24/2019	+2.00 / +6.45%	30.60	33.00	30.00	33.00	31.08	31.88	3,700
6/21/2019	+0.30 / +0.98%	31.00	31.90	31.00	31.00	31.23	29.94	2,100
6/20/2019	-0.30 / -0.97%	31.00	32.00	30.70	30.70	31.59	29.65	4,780
6/19/2019	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	29.94	0
6/18/2019	+0.70 / +2.31%	29.80	31.00	29.80	31.00	30.56	29.94	7,100
6/17/2019	+1.95 / +6.88%	28.30	30.30	26.50	30.30	28.71	29.27	9,960
6/14/2019	+1.85 / +6.98%	26.50	28.35	26.50	28.35	27.21	27.38	17,860
6/13/2019	-0.50 / -1.85%	25.50	26.50	25.20	26.50	25.44	25.60	4,010
6/12/2019	+0.60 / +2.27%	26.40	27.40	25.50	27.00	27.08	26.08	17,540
6/11/2019	0.00 / 0.00%	26.40	26.40	26.40	26.40	26.40	25.50	0
6/10/2019	+0.90 / +3.53%	25.60	26.40	25.60	26.40	26.00	25.50	4,000
6/7/2019	-1.70 / -6.25%	25.35	26.00	25.35	25.50	25.49	24.63	5,060
6/6/2019	+1.25 / +4.82%	27.45	27.45	25.00	27.20	25.45	26.27	550
6/5/2019	0.00 / 0.00%	27.70	27.70	25.95	25.95	26.83	25.07	210
6/4/2019	-0.50 / -1.89%	26.50	26.50	25.50	25.95	25.64	25.07	1,560
6/3/2019	+1.40 / +5.59%	26.35	26.45	24.95	26.45	25.71	25.55	700
5/31/2019	-1.55 / -5.83%	25.05	25.05	25.05	25.05	25.05	24.20	200
5/30/2019	+1.60 / +6.40%	26.60	26.60	26.60	26.60	26.60	25.69	10
5/29/2019	0.00 / 0.00%	26.75	26.75	25.00	25.00	25.88	24.15	1,010
5/28/2019	+0.65 / +2.67%	26.00	26.00	25.00	25.00	25.00	24.15	280
5/27/2019	-1.50 / -5.80%	26.20	26.20	24.35	24.35	24.39	23.52	820

<<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