Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2016	-0.50 / -0.81%	62.00	62.00	59.50	61.50	60.62	56.10	5,460
9/22/2016	+2.50 / +4.20%	59.80	62.00	57.50	62.00	60.20	56.55	17,360
9/21/2016	-1.40 / -2.30%	57.20	60.90	57.20	59.50	58.71	54.27	6,370
9/20/2016	+3.70 / +6.47%	57.20	60.90	55.00	60.90	57.48	55.55	11,030
9/19/2016	+1.60 / +2.88%	55.60	59.40	55.60	57.20	58.64	52.17	29,930
9/16/2016	+3.60 / +6.92%	52.00	55.60	52.00	55.60	55.12	50.71	34,250
9/15/2016	+0.50 / +0.97%	52.00	52.00	50.00	52.00	51.79	47.43	11,430
9/14/2016	+2.00 / +4.04%	49.60	52.00	49.60	51.50	51.13	46.97	14,980
9/13/2016	-0.50 / -1.00%	50.00	51.00	49.00	49.50	49.70	45.15	11,770
9/12/2016	+1.00 / +2.04%	49.00	52.00	49.00	50.00	49.32	45.61	14,700
9/9/2016	+0.80 / +1.66%	47.00	49.90	47.00	49.00	48.71	44.69	5,050
9/8/2016	+1.30 / +2.77%	46.90	50.00	45.00	48.20	48.24	43.96	25,620
9/7/2016	+2.60 / +5.87%	44.20	47.00	44.10	46.90	44.52	42.78	12,420
9/6/2016	-2.40 / -5.14%	46.80	46.80	44.00	44.30	45.07	40.41	26,690
9/5/2016	0.00 / 0.00%	49.00	49.00	45.00	46.70	46.22	42.60	4,760
9/1/2016	+2.90 / +6.62%	44.00	46.80	43.80	46.70	45.52	42.60	15,180
8/31/2016	+2.80 / +6.83%	43.50	43.80	43.40	43.80	43.70	39.95	24,280
8/30/2016	+1.60 / +4.06%	39.40	42.00	39.40	41.00	40.59	37.40	26,310
8/29/2016	+0.40 / +1.03%	39.00	40.00	39.00	39.40	39.28	35.94	6,950
8/26/2016	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	35.57	10
8/25/2016	+0.90 / +2.36%	38.20	39.00	38.20	39.00	38.22	35.57	21,090
8/24/2016	-0.90 / -2.31%	38.50	39.00	38.10	38.10	38.43	34.75	7,390
8/23/2016	0.00 / 0.00%	39.00	39.00	39.00	39.00	39.00	35.57	50
8/22/2016	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.25	35.57	850
8/19/2016	-0.50 / -1.25%	39.50	39.60	39.50	39.50	39.53	36.03	1,100
8/18/2016	+1.00 / +2.56%	40.00	41.00	39.50	40.00	39.96	36.49	4,680
8/17/2016	+0.90 / +2.36%	38.00	39.00	37.50	39.00	38.36	35.57	8,420
8/16/2016	-0.30 / -0.78%	38.00	38.20	37.60	38.10	37.78	34.75	4,050
8/15/2016	0.00 / 0.00%	38.00	38.40	37.60	38.40	37.97	35.03	5,320
8/12/2016	-0.10 / -0.26%	37.00	38.90	37.00	38.40	37.69	35.03	4,670

<<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