Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2014	+0.20 / +3.57%	5.60	5.90	5.60	5.80	5.80	3.58	732,250
7/10/2014	+0.10 / +1.82%	5.50	5.70	5.40	5.60	5.60	3.46	529,460
7/9/2014	+0.10 / +1.85%	5.40	5.60	5.40	5.50	5.50	3.39	348,330
7/8/2014	-0.10 / -1.82%	5.40	5.50	5.30	5.40	5.40	3.33	63,610
7/7/2014	0.00 / 0.00%	5.40	5.50	5.30	5.50	5.50	3.39	80,980
7/4/2014	+0.10 / +1.85%	5.50	5.50	5.40	5.50	5.50	3.39	150,130
7/3/2014	+0.20 / +3.85%	5.20	5.40	5.20	5.40	5.40	3.33	472,880
7/2/2014	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.20	3.21	80,480
7/1/2014	+0.20 / +4.00%	5.10	5.20	5.00	5.20	5.20	3.21	120,350
6/30/2014	-0.10 / -1.96%	5.00	5.10	5.00	5.00	5.00	3.09	177,500
6/27/2014	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.10	3.15	32,420
6/26/2014	0.00 / 0.00%	5.10	5.30	5.10	5.20	5.20	3.21	140,430
6/25/2014	+0.10 / +1.96%	5.10	5.30	5.10	5.20	5.20	3.21	204,520
6/24/2014	+0.10 / +2.00%	5.10	5.10	5.00	5.10	5.10	3.15	42,850
6/23/2014	-0.10 / -1.96%	5.10	5.10	5.00	5.00	5.00	3.09	61,850
6/20/2014	0.00 / 0.00%	5.20	5.30	5.10	5.10	5.10	3.15	28,450
6/19/2014	-0.20 / -3.77%	5.30	5.30	5.00	5.10	5.10	3.15	83,180
6/18/2014	+0.20 / +3.92%	5.10	5.40	5.10	5.30	5.30	3.27	526,500
6/17/2014	0.00 / 0.00%	5.00	5.20	5.00	5.10	5.10	3.15	120,900
6/16/2014	-0.10 / -1.92%	5.10	5.10	5.00	5.10	5.10	3.15	9,010
6/13/2014	+0.10 / +1.96%	5.00	5.20	5.00	5.20	5.20	3.21	93,130
6/12/2014	0.00 / 0.00%	5.00	5.10	5.00	5.10	5.10	3.15	85,460
6/11/2014	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.10	3.15	26,870
6/10/2014	-0.20 / -3.85%	5.00	5.00	4.90	5.00	5.00	3.09	118,760
6/9/2014	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.20	3.21	48,920
6/6/2014	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.20	3.21	46,460
6/5/2014	+0.10 / +1.96%	5.00	5.20	4.90	5.20	5.20	3.21	93,370
6/4/2014	-0.10 / -1.92%	5.10	5.10	5.00	5.10	5.10	3.15	111,640
6/3/2014	+0.30 / +6.12%	5.20	5.20	5.00	5.20	5.20	3.21	31,180
6/2/2014	-0.30 / -5.77%	5.10	5.10	4.90	4.90	4.90	3.02	92,970

<<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