Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2019	-1.60 / -5.05%	30.05	31.55	30.00	30.10	30.24	29.08	6,250
8/8/2019	0.00 / 0.00%	31.70	31.70	31.70	31.70	31.70	30.62	0
8/7/2019	-0.30 / -0.94%	31.00	31.70	30.10	31.70	30.68	30.62	880
8/6/2019	+0.20 / +0.63%	31.80	32.00	31.80	32.00	32.00	30.91	1,000
8/5/2019	+0.20 / +0.63%	31.00	31.95	30.10	31.80	31.59	30.72	4,400
8/2/2019	-0.05 / -0.16%	31.85	31.85	31.60	31.60	31.73	30.52	350
8/1/2019	+1.65 / +5.50%	31.65	31.65	31.65	31.65	31.65	30.57	20
7/31/2019	-1.90 / -5.96%	30.15	30.15	30.00	30.00	30.00	28.98	4,200
7/30/2019	+1.30 / +4.25%	31.00	32.00	31.00	31.90	31.67	30.81	3,600
7/29/2019	-0.40 / -1.29%	31.50	31.50	30.60	30.60	31.05	29.56	720
7/26/2019	-1.10 / -3.43%	31.00	31.00	31.00	31.00	31.00	29.94	640
7/25/2019	-2.00 / -5.87%	32.10	32.10	32.10	32.10	32.10	31.01	2,110
7/24/2019	+2.10 / +6.56%	34.20	34.20	32.10	34.10	33.33	32.94	30
7/23/2019	-0.90 / -2.74%	32.60	33.00	32.00	32.00	32.38	30.91	1,050
7/22/2019	+1.10 / +3.46%	33.40	33.40	32.90	32.90	33.33	31.78	60
7/19/2019	-2.20 / -6.47%	32.00	32.00	31.80	31.80	31.90	30.72	1,290
7/18/2019	0.00 / 0.00%	34.00	34.00	34.00	34.00	34.00	32.84	0
7/17/2019	+1.00 / +3.03%	32.00	34.00	32.00	34.00	32.73	32.84	4,980
7/16/2019	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	31.88	1,000
7/15/2019	-0.30 / -0.90%	33.00	33.00	33.00	33.00	33.00	31.88	2,000
7/12/2019	-0.10 / -0.30%	32.00	33.30	32.00	33.30	33.23	32.17	3,370
7/11/2019	0.00 / 0.00%	33.40	33.40	33.40	33.40	33.40	32.26	0
7/10/2019	-0.20 / -0.60%	31.50	33.40	31.50	33.40	32.45	32.26	110
7/9/2019	0.00 / 0.00%	33.60	33.60	33.60	33.60	33.60	32.46	0
7/8/2019	+2.10 / +6.67%	30.70	33.70	30.70	33.60	30.81	32.46	1,720
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

<<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