Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2014	+0.10 / +1.82%	5.30	5.60	5.30	5.60	5.60	3.46	290,360
9/11/2014	0.00 / 0.00%	5.30	5.50	5.30	5.50	5.50	3.39	95,580
9/10/2014	+0.10 / +1.85%	5.30	5.50	5.20	5.50	5.50	3.39	59,260
9/9/2014	-0.20 / -3.57%	5.70	5.70	5.30	5.40	5.40	3.33	340,350
9/8/2014	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	3.46	240,470
9/5/2014	+0.20 / +3.70%	5.40	5.60	5.40	5.60	5.60	3.46	214,580
9/4/2014	-0.10 / -1.82%	5.40	5.50	5.40	5.40	5.40	3.33	132,150
9/3/2014	+0.20 / +3.77%	5.40	5.50	5.40	5.50	5.50	3.39	137,120
8/29/2014	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	3.27	143,130
8/28/2014	+0.10 / +1.92%	5.20	5.30	5.20	5.30	5.30	3.27	80,940
8/27/2014	-0.10 / -1.89%	5.30	5.40	5.20	5.20	5.20	3.21	113,810
8/26/2014	-0.10 / -1.85%	5.40	5.40	5.20	5.30	5.30	3.27	72,730
8/25/2014	+0.10 / +1.89%	5.40	5.40	5.30	5.40	5.40	3.33	118,640
8/22/2014	+0.10 / +1.92%	5.20	5.40	5.20	5.30	5.30	3.27	117,750
8/21/2014	-0.10 / -1.89%	5.20	5.30	5.20	5.20	5.20	3.21	62,420
8/20/2014	+0.10 / +1.92%	5.20	5.30	5.10	5.30	5.30	3.27	18,360
8/19/2014	+0.10 / +1.96%	5.20	5.30	5.20	5.20	5.20	3.21	80,600
8/18/2014	0.00 / 0.00%	5.10	5.30	5.10	5.10	5.10	3.15	70,060
8/15/2014	-0.20 / -3.77%	5.20	5.30	5.10	5.10	5.10	3.15	63,300
8/14/2014	-0.10 / -1.85%	5.30	5.40	5.20	5.30	5.30	3.27	42,150
8/13/2014	+0.10 / +1.89%	5.20	5.40	5.20	5.40	5.40	3.33	62,210
8/12/2014	0.00 / 0.00%	5.20	5.30	5.20	5.30	5.30	3.27	57,460
8/11/2014	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.30	3.27	99,240
8/8/2014	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.30	3.27	94,370
8/7/2014	+0.10 / +1.92%	5.20	5.30	5.20	5.30	5.30	3.27	52,920
8/6/2014	-0.10 / -1.89%	5.20	5.30	5.20	5.20	5.20	3.21	158,840
8/5/2014	+0.20 / +3.92%	5.20	5.30	5.10	5.30	5.30	3.27	116,040
8/4/2014	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.10	3.15	87,130
8/1/2014	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	3.15	195,730
7/31/2014	+0.10 / +1.96%	5.00	5.20	5.00	5.20	5.20	3.21	12,150

<<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