Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2017	-2.25 / -6.90%	33.50	33.50	30.35	30.35	30.76	29.32	126,300
9/19/2017	-2.30 / -6.59%	32.60	34.00	32.50	32.60	32.69	31.49	147,850
9/18/2017	-2.60 / -6.93%	38.00	38.00	34.90	34.90	35.43	33.71	109,850
9/15/2017	-0.50 / -1.32%	36.70	38.00	36.60	37.50	36.70	36.22	101,090
9/14/2017	+0.80 / +2.15%	38.00	38.00	38.00	38.00	38.00	36.71	100,080
9/13/2017	-0.40 / -1.06%	37.60	37.60	36.50	37.20	37.09	35.93	102,750
9/12/2017	-1.00 / -2.59%	38.60	38.60	37.50	37.60	38.16	36.32	104,770
9/11/2017	0.00 / 0.00%	38.60	38.60	38.60	38.60	38.60	37.29	101,000
9/8/2017	-1.40 / -3.50%	39.95	40.00	38.35	38.60	38.64	37.29	101,760
9/7/2017	0.00 / 0.00%	40.00	40.30	38.60	40.00	39.25	38.64	104,560
9/6/2017	+0.20 / +0.50%	40.00	40.00	40.00	40.00	40.00	38.64	100,040
9/5/2017	+1.20 / +3.11%	39.80	39.80	39.80	39.80	39.80	38.45	100,010
9/1/2017	-2.20 / -5.39%	39.50	40.50	38.60	38.60	38.85	37.29	106,100
8/31/2017	+0.60 / +1.49%	40.80	40.80	40.80	40.80	40.80	39.41	100,010
8/30/2017	0.00 / 0.00%	40.30	40.30	40.00	40.20	40.20	38.83	100,780
8/29/2017	-1.00 / -2.43%	41.30	41.30	40.20	40.20	41.21	38.83	108,080
8/28/2017	-0.80 / -1.90%	41.20	41.20	40.10	41.20	40.78	39.80	105,910
8/25/2017	-0.30 / -0.71%	41.40	42.00	40.60	42.00	41.22	40.57	108,710
8/24/2017	+0.35 / +0.83%	42.30	42.30	41.40	42.30	42.08	40.86	100,080
8/23/2017	+0.05 / +0.12%	41.30	42.00	41.30	41.95	41.53	40.52	106,020
8/22/2017	0.00 / 0.00%	42.00	42.00	41.30	41.90	41.94	40.47	100,620
8/21/2017	+0.60 / +1.45%	41.30	41.90	41.30	41.90	41.44	40.47	2,220
8/18/2017	-0.20 / -0.48%	41.50	41.60	41.30	41.30	41.43	39.89	4,780
8/17/2017	-0.65 / -1.54%	41.60	42.00	41.50	41.50	41.65	40.09	4,010
8/16/2017	+0.55 / +1.32%	41.50	42.15	41.50	42.15	41.83	40.72	230
8/15/2017	0.00 / 0.00%	41.60	41.60	41.60	41.60	41.60	40.18	1,460
8/14/2017	-0.40 / -0.95%	42.00	42.35	41.60	41.60	41.89	40.18	7,650
8/11/2017	+0.10 / +0.24%	41.90	42.50	41.90	42.00	41.98	40.57	2,120
8/10/2017	+0.80 / +1.95%	42.55	42.75	41.70	41.90	42.30	40.47	6,360
8/9/2017	-0.90 / -2.14%	41.50	42.40	41.10	41.10	41.86	39.70	2,150

<<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