Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2019	-0.50 / -0.35%	141.30	141.30	140.50	140.50	140.79	53.73	2,280
1/10/2019	-0.50 / -0.35%	143.90	143.90	140.10	141.00	140.96	53.92	4,150
1/9/2019	+0.40 / +0.28%	139.10	141.50	139.10	141.50	140.96	54.11	1,880
1/8/2019	0.00 / 0.00%	141.00	143.30	141.00	141.10	141.18	53.96	680
1/7/2019	+0.10 / +0.07%	144.70	144.70	141.10	141.10	143.02	53.96	860
1/4/2019	0.00 / 0.00%	144.80	144.80	138.50	141.00	142.48	53.92	25,180
1/3/2019	+1.00 / +0.71%	143.90	143.90	139.90	141.00	140.05	53.92	25,640
1/2/2019	-4.00 / -2.78%	144.90	144.90	140.00	140.00	140.74	53.54	810
12/28/2018	+5.00 / +3.60%	136.00	144.00	136.00	144.00	143.74	55.07	26,770
12/27/2018	0.00 / 0.00%	144.90	144.90	139.00	139.00	140.74	53.16	270
12/26/2018	0.00 / 0.00%	140.00	140.00	130.00	139.00	133.40	53.16	14,610
12/25/2018	-1.50 / -1.07%	140.50	140.50	135.60	139.00	139.29	53.16	1,120
12/24/2018	-5.50 / -3.77%	141.40	142.00	139.50	140.50	140.93	53.73	8,160
12/21/2018	-2.00 / -1.35%	147.00	147.00	145.50	146.00	146.23	55.83	18,020
12/20/2018	0.00 / 0.00%	148.00	148.00	147.30	148.00	147.97	56.60	41,300
12/19/2018	-1.00 / -0.67%	151.30	151.30	147.10	148.00	147.99	56.60	17,380
12/18/2018	-1.90 / -1.26%	151.00	151.00	149.00	149.00	150.70	56.98	2,840
12/17/2018	-2.70 / -1.76%	150.60	152.00	150.60	150.90	151.75	56.37	61,330
12/14/2018	+0.60 / +0.39%	154.90	155.00	153.40	153.60	153.94	57.38	6,340
12/13/2018	+1.20 / +0.79%	154.30	154.50	150.10	153.00	152.85	57.15	2,460
12/12/2018	-2.30 / -1.49%	154.80	154.80	151.30	151.80	152.88	56.71	40,090
12/11/2018	+3.50 / +2.32%	155.00	155.00	151.50	154.10	152.80	57.56	11,590
12/10/2018	-4.40 / -2.84%	155.00	155.00	150.10	150.60	150.45	56.26	103,310
12/7/2018	0.00 / 0.00%	155.00	155.00	154.90	155.00	154.98	57.90	5,980
12/6/2018	+4.90 / +3.26%	150.00	155.90	150.00	155.00	153.83	57.90	22,570
12/5/2018	-0.90 / -0.60%	152.90	152.90	150.10	150.10	150.38	56.07	5,320
12/4/2018	+0.50 / +0.33%	152.00	152.00	150.20	151.00	150.51	56.41	2,970
12/3/2018	+0.20 / +0.13%	153.00	153.00	150.00	150.50	150.16	56.22	36,810
11/30/2018	+0.30 / +0.20%	150.00	150.30	150.00	150.30	150.03	56.15	38,300
11/29/2018	+0.90 / +0.60%	150.10	150.10	149.30	150.00	149.96	56.03	13,570

<<Previous 30 days Next 30 days>>

SCS News

01/04	SCS: Annual Report 2024
16/12	SCS: Record date for the 1st payment of 2024 cash dividend
11/12	SCS: Plan for 2024 cash dividend payment
03/12	SCS: Thông báo giao dịch cổ phiếu của người nội bộ Phạm Quang Hải
02/12	SCS: Report affiliated person trade