Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2024	+0.30 / +0.36%	84.10	85.00	84.00	84.40	84.26	81.89	21,900
8/1/2024	-1.00 / -1.18%	85.20	85.60	84.00	84.10	84.41	81.60	68,700
7/31/2024	+1.40 / +1.67%	83.90	85.20	83.80	85.10	84.95	82.57	33,400
7/30/2024	+0.20 / +0.24%	83.60	84.60	83.60	83.70	84.25	81.21	22,300
7/29/2024	0.00 / 0.00%	83.10	83.80	83.10	83.50	83.53	81.01	13,000
7/26/2024	+0.10 / +0.12%	83.40	84.00	83.10	83.50	83.69	81.01	24,900
7/25/2024	-0.10 / -0.12%	83.10	83.50	83.10	83.40	83.32	80.92	29,200
7/24/2024	+0.30 / +0.36%	82.90	84.60	82.90	83.50	83.58	81.01	30,700
7/23/2024	-1.80 / -2.12%	86.00	86.00	83.00	83.20	83.71	80.72	105,400
7/22/2024	-3.10 / -3.52%	88.00	88.00	85.00	85.00	86.44	82.47	59,700
7/19/2024	+0.30 / +0.34%	87.20	88.10	87.20	88.10	87.25	85.48	11,200
7/18/2024	+1.30 / +1.50%	88.00	88.00	86.60	87.80	87.37	85.19	54,700
7/17/2024	+0.90 / +1.05%	85.60	88.00	85.60	86.50	86.39	83.93	78,400
7/16/2024	+0.40 / +0.47%	85.20	86.40	85.20	85.60	85.68	83.05	21,300
7/15/2024	-1.80 / -2.07%	86.60	87.70	85.00	85.20	85.85	82.66	28,300
7/12/2024	-1.20 / -1.36%	84.70	88.20	84.70	87.00	86.26	84.41	4,600
7/11/2024	+1.20 / +1.38%	85.40	88.20	85.40	88.20	85.90	85.58	19,600
7/10/2024	-1.80 / -2.03%	88.80	88.80	86.70	87.00	87.49	84.41	45,300
7/9/2024	-0.50 / -0.56%	88.80	88.80	86.70	88.80	87.81	86.16	22,600
7/8/2024	+1.30 / +1.48%	90.90	90.90	88.00	89.30	89.24	86.64	627,620
7/5/2024	+1.20 / +1.38%	88.90	89.00	86.10	88.00	87.90	85.38	28,400
7/4/2024	+3.80 / +4.58%	83.00	86.90	82.90	86.80	84.73	84.22	96,300
7/3/2024	+0.20 / +0.24%	83.00	83.10	82.40	83.00	82.90	80.53	38,800
7/2/2024	+1.50 / +1.85%	82.80	82.80	81.50	82.80	82.09	80.34	50,300
7/1/2024	-0.30 / -0.37%	82.10	82.10	81.00	81.30	81.18	78.88	19,300
6/28/2024	-0.30 / -0.37%	81.60	82.50	81.60	81.60	81.96	79.17	50,300
6/27/2024	-0.60 / -0.73%	82.50	82.50	81.70	81.90	81.97	79.46	19,400
6/26/2024	0.00 / 0.00%	82.50	83.00	81.80	82.50	82.34	80.04	27,000
6/25/2024	+0.60 / +0.73%	81.90	83.00	81.20	82.50	82.02	80.04	252,000
6/24/2024	-1.10 / -1.33%	83.00	83.00	81.20	81.90	81.79	79.46	122,600

<<Previous 30 days Next 30 days>>

SGN News

17:08	SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
27/08	SGN: Signing an audit agreement
07/08	SGN: Change in the 11st Business Registration Certificate
31/07	SGN: Report on change of ownership of major shareholders - American LLC 26.7.2024
30/07	SGN: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACV	113,900	103.80	-0.10%
ASG	100	19.00	0.00%
BLN	0	7.30	0.00%
BSG	100	12.40	12.73%
CAG	8,100	7.80	0.00%
CIA	2,400	10.10	-2.88%
CLL	2,300	37.80	0.00%