Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2024	-1.40 / -1.90%	72.90	73.00	71.00	72.10	71.66	72.10	79,800
4/5/2024	-1.40 / -1.87%	73.80	74.50	73.50	73.50	73.85	73.50	46,300
4/4/2024	-0.50 / -0.66%	75.80	75.80	74.90	74.90	75.02	74.90	26,100
4/3/2024	+0.40 / +0.53%	76.80	76.80	74.90	75.40	75.07	75.40	18,800
4/2/2024	-0.10 / -0.13%	75.00	75.40	75.00	75.00	75.13	75.00	8,800
4/1/2024	+0.70 / +0.94%	75.00	75.20	74.40	75.10	74.85	75.10	35,100
3/29/2024	0.00 / 0.00%	74.50	74.50	74.30	74.40	74.38	74.40	2,500
3/28/2024	+0.90 / +1.22%	73.50	74.50	72.90	74.40	73.99	74.40	8,200
3/27/2024	+0.10 / +0.14%	73.50	73.50	73.50	73.50	73.50	73.50	1,324,220
3/26/2024	+0.60 / +0.82%	72.30	73.40	72.30	73.40	72.86	73.40	14,100
3/25/2024	0.00 / 0.00%	72.80	74.10	72.80	72.80	73.35	72.80	17,000
3/22/2024	0.00 / 0.00%	73.10	73.10	72.80	72.80	72.97	72.80	11,900
3/21/2024	+0.70 / +0.97%	72.20	73.00	72.20	72.80	72.55	72.80	19,100
3/20/2024	-0.20 / -0.28%	72.20	72.40	72.10	72.10	72.14	72.10	108,700
3/19/2024	+0.20 / +0.28%	72.10	72.50	72.10	72.30	72.32	72.30	9,100
3/18/2024	0.00 / 0.00%	72.20	72.30	72.00	72.10	72.10	72.10	60,600
3/15/2024	-0.10 / -0.14%	73.00	73.00	72.10	72.10	72.14	72.10	74,100
3/14/2024	-0.20 / -0.28%	72.40	73.00	72.10	72.20	72.43	72.20	42,700
3/13/2024	0.00 / 0.00%	72.30	73.00	72.30	72.40	72.80	72.40	29,200
3/12/2024	+0.50 / +0.70%	71.60	72.50	71.50	72.40	72.26	72.40	111,800
3/11/2024	-0.50 / -0.69%	72.40	72.40	71.90	71.90	72.12	71.90	16,300
3/8/2024	0.00 / 0.00%	71.10	72.50	71.10	72.40	72.03	72.40	14,100
3/7/2024	-0.10 / -0.14%	72.70	72.70	72.00	72.40	72.43	72.40	115,700
3/6/2024	+0.90 / +1.26%	72.00	73.00	72.00	72.50	72.34	72.50	28,200
3/5/2024	-0.40 / -0.56%	71.80	71.90	71.50	71.60	71.67	71.60	16,400
3/4/2024	0.00 / 0.00%	72.00	72.00	71.40	72.00	71.82	72.00	344,300
3/1/2024	+0.70 / +0.98%	71.30	72.00	70.90	72.00	71.33	72.00	19,300
2/29/2024	+0.30 / +0.42%	71.50	72.00	71.00	71.30	71.33	71.30	347,300
2/28/2024	-0.80 / -1.11%	71.10	71.50	71.00	71.00	71.05	71.00	16,700
2/27/2024	+0.30 / +0.42%	71.50	72.00	71.50	71.80	71.63	71.80	31,500

<<Previous 30 days Next 13 days>>

SGN News

01/10	SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
24/04	SGN: Report on change of ownership of major shareholders - America LLC 19.4.2024
19/04	SGN: Report on change of ownership of major shareholders - America LLC 15.4.2024
16/04	SGN: Resolution on the AGM 2023
12/04	SGN: Report on change of ownership of major shareholders - America LLC 09.4.2024

More News

Related Companies

	Volume	Price	Change
ACV	218,000	83.40	2.84%
ASG	400	19.65	2.88%
BLN	0	7.20	0.00%
BSG	1,900	10.20	-0.97%
CAG	323,800	13.40	8.06%
CIA	3,300	9.80	-3.92%
CLL	7,700	39.20	-1.51%