Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2014	0.00 / 0.00%	5.30	5.60	5.20	5.50	5.50	3.39	191,400
5/26/2014	+0.10 / +1.85%	5.30	5.70	5.20	5.50	5.50	3.39	74,110
5/23/2014	0.00 / 0.00%	5.30	5.40	5.20	5.40	5.40	3.33	76,590
5/22/2014	-0.30 / -5.26%	5.70	5.70	5.40	5.40	5.40	3.33	356,980
5/21/2014	+0.30 / +5.56%	5.50	5.70	5.50	5.70	5.70	3.52	218,690
5/20/2014	+0.30 / +5.88%	5.10	5.40	5.00	5.40	5.40	3.33	131,100
5/19/2014	+0.30 / +6.25%	4.80	5.10	4.80	5.10	5.10	3.15	212,360
5/16/2014	+0.30 / +6.67%	4.60	4.80	4.50	4.80	4.80	2.96	136,820
5/15/2014	-0.10 / -2.17%	4.70	4.80	4.30	4.50	4.50	2.78	189,490
5/14/2014	+0.10 / +2.22%	4.20	4.80	4.20	4.60	4.60	2.84	122,510
5/13/2014	-0.20 / -4.26%	4.50	4.60	4.40	4.50	4.50	2.78	283,020
5/12/2014	-0.30 / -6.00%	4.80	4.80	4.70	4.70	4.70	2.90	154,160
5/9/2014	0.00 / 0.00%	4.90	5.00	4.80	5.00	5.00	3.09	89,020
5/8/2014	-0.30 / -5.66%	5.10	5.10	5.00	5.00	5.00	3.09	225,550
5/7/2014	-0.10 / -1.85%	5.40	5.40	5.20	5.30	5.30	3.27	52,060
5/6/2014	-0.20 / -3.57%	5.40	5.50	5.30	5.40	5.40	3.33	151,700
5/5/2014	-0.30 / -5.08%	5.80	6.00	5.50	5.60	5.60	3.46	65,340
4/29/2014	+0.10 / +1.72%	5.70	5.90	5.70	5.90	5.90	3.64	51,380
4/28/2014	-0.30 / -4.92%	6.10	6.10	5.80	5.80	5.80	3.58	102,080
4/25/2014	+0.20 / +3.39%	6.10	6.30	6.10	6.10	6.10	3.76	108,990
4/24/2014	+0.30 / +5.36%	5.60	5.90	5.60	5.90	5.90	3.64	181,770
4/23/2014	-0.20 / -3.45%	5.80	5.90	5.50	5.60	5.60	3.46	80,810
4/22/2014	+0.20 / +3.57%	5.70	5.90	5.50	5.80	5.80	3.58	89,010
4/21/2014	-0.40 / -6.67%	5.90	6.00	5.60	5.60	5.60	3.46	101,140
4/18/2014	-0.30 / -4.76%	6.30	6.30	5.90	6.00	6.00	3.70	160,590
4/17/2014	+0.20 / +3.28%	6.30	6.30	6.20	6.30	6.30	3.89	59,300
4/16/2014	-0.10 / -1.61%	6.00	6.40	6.00	6.10	6.10	3.76	297,610
4/15/2014	-0.40 / -6.06%	6.50	6.50	6.20	6.20	6.20	3.83	291,360
4/14/2014	-0.10 / -1.49%	6.70	6.70	6.50	6.60	6.60	4.07	215,470
4/11/2014	0.00 / 0.00%	6.50	6.70	6.40	6.70	6.70	4.13	193,640

<<Previous 30 days Next 30 days>>

SMA News

03/01	SMA: Approval of transaction with related parties
02/01	SMA: Decision on administrative penalties for tax violations
06/11	SMA: Record date for the 2023 cash dividend payment
22/10	SMA: Plan for 2023 cash dividend payment
22/10	SMA: Establishing Ha Noi Representative Office