Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	-0.28 / -3.46%	8.10	8.10	7.70	7.82	7.81	7.57	19,000
8/1/2023	-0.17 / -2.06%	8.10	8.10	8.10	8.10	8.10	7.84	100
7/31/2023	0.00 / 0.00%	8.27	8.27	8.27	8.27	8.27	8.00	0
7/28/2023	+0.36 / +4.55%	8.27	8.27	8.27	8.27	8.27	8.00	100
7/27/2023	-0.29 / -3.54%	7.84	8.30	7.82	7.91	7.86	7.65	10,800
7/26/2023	0.00 / 0.00%	8.20	8.20	8.20	8.20	8.20	7.93	0
7/25/2023	+0.53 / +6.91%	8.20	8.20	8.18	8.20	8.19	7.93	2,000
7/24/2023	-0.53 / -6.46%	7.67	7.67	7.67	7.67	7.67	7.42	100
7/21/2023	+0.14 / +1.74%	8.06	8.20	8.06	8.20	8.19	7.93	4,100
7/20/2023	+0.26 / +3.33%	8.06	8.06	8.06	8.06	8.06	7.80	100
7/19/2023	0.00 / 0.00%	7.79	7.80	7.79	7.80	7.80	7.55	15,000
7/18/2023	+0.05 / +0.65%	7.80	7.80	7.80	7.80	7.80	7.55	200
7/17/2023	0.00 / 0.00%	7.76	7.76	7.75	7.75	7.75	7.50	2,200
7/14/2023	+0.22 / +2.92%	7.70	7.75	7.60	7.75	7.69	7.50	31,900
7/13/2023	-0.22 / -2.84%	7.83	7.83	7.51	7.53	7.67	7.28	600
7/12/2023	+0.05 / +0.65%	7.25	7.75	7.23	7.75	7.38	7.50	9,600
7/11/2023	-0.10 / -1.28%	7.82	7.82	7.26	7.70	7.51	7.45	6,800
7/10/2023	0.00 / 0.00%	7.80	7.81	7.80	7.80	7.80	7.55	8,200
7/7/2023	-0.05 / -0.64%	7.80	7.80	7.80	7.80	7.80	7.55	700
7/6/2023	+0.05 / +0.64%	7.85	7.85	7.85	7.85	7.85	7.59	2,000
7/5/2023	-0.05 / -0.64%	7.80	7.80	7.80	7.80	7.80	7.55	100
7/4/2023	-0.04 / -0.51%	7.85	7.85	7.85	7.85	7.85	7.59	100
7/3/2023	0.00 / 0.00%	7.89	7.89	7.89	7.89	7.89	7.63	0
6/30/2023	+0.08 / +1.02%	7.85	7.89	7.85	7.89	7.87	7.63	400
6/29/2023	+0.01 / +0.13%	7.84	8.00	7.81	7.81	7.85	7.56	1,700
6/28/2023	-0.05 / -0.64%	7.85	7.85	7.80	7.80	7.84	7.55	1,800
6/27/2023	-0.10 / -1.26%	7.80	7.85	7.78	7.85	7.78	7.59	5,700
6/26/2023	+0.25 / +3.25%	7.70	7.95	7.70	7.95	7.80	7.69	2,700
6/23/2023	-0.45 / -5.52%	7.70	7.70	7.70	7.70	7.70	7.45	2,300
6/22/2023	+0.35 / +4.49%	8.15	8.15	8.15	8.15	8.15	7.88	1,900

<<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