Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2023	-1.50 / -2.01%	74.50	75.40	73.00	73.00	74.18	62.89	49,200
1/10/2023	+0.50 / +0.68%	74.10	74.50	74.00	74.50	74.08	64.18	26,400
1/9/2023	+0.40 / +0.54%	73.80	74.20	73.80	74.00	73.99	63.75	24,200
1/6/2023	+0.10 / +0.14%	73.50	76.00	73.00	73.60	74.40	63.41	65,700
1/5/2023	+0.30 / +0.41%	73.30	74.90	73.00	73.50	73.40	63.32	15,400
1/4/2023	-0.60 / -0.81%	73.90	74.20	73.10	73.20	73.80	63.06	11,100
1/3/2023	-1.20 / -1.60%	74.10	75.00	73.80	73.80	74.33	63.58	16,300
12/30/2022	+2.50 / +3.45%	74.00	75.00	72.10	75.00	73.94	64.61	78,000
12/29/2022	0.00 / 0.00%	72.50	72.70	72.50	72.50	72.53	62.46	30,200
12/28/2022	+0.50 / +0.69%	73.00	73.00	72.00	72.50	72.81	62.46	28,600
12/27/2022	+1.00 / +1.41%	71.10	72.00	71.10	72.00	71.50	62.03	57,600
12/26/2022	-0.20 / -0.28%	70.50	71.90	70.50	71.00	71.13	61.17	109,100
12/23/2022	0.00 / 0.00%	71.30	71.40	71.20	71.20	71.20	61.34	39,300
12/22/2022	+1.20 / +1.71%	70.90	72.00	70.10	71.20	71.21	61.34	6,400
12/21/2022	-0.50 / -0.71%	70.60	71.00	69.80	70.00	70.31	60.31	20,100
12/20/2022	-2.00 / -2.76%	71.90	72.50	70.50	70.50	71.01	60.74	124,000
12/19/2022	+0.10 / +0.14%	72.40	73.40	71.50	72.50	72.87	62.46	66,900
12/16/2022	+0.40 / +0.56%	72.00	72.50	70.90	72.40	71.95	62.37	61,400
12/15/2022	-0.70 / -0.96%	73.90	73.90	72.00	72.00	72.47	62.03	2,900
12/14/2022	-0.70 / -0.95%	73.40	73.90	72.70	72.70	73.17	62.63	83,100
12/13/2022	+1.20 / +1.66%	72.90	73.40	71.10	73.40	72.35	63.24	29,200
12/12/2022	-0.80 / -1.10%	73.00	73.90	72.20	72.20	72.88	62.20	9,800
12/9/2022	+2.00 / +2.82%	71.90	73.00	71.10	73.00	72.01	62.89	14,400
12/8/2022	-0.50 / -0.68%	73.50	74.80	73.40	73.50	74.17	61.17	38,700
12/7/2022	-0.70 / -0.94%	74.70	75.00	73.10	74.00	74.19	61.58	82,500
12/6/2022	-1.30 / -1.71%	76.10	76.10	73.30	74.70	75.02	62.17	7,800
12/5/2022	+4.00 / +5.56%	72.00	76.00	72.00	76.00	74.52	63.25	41,900
12/2/2022	+0.70 / +0.98%	70.80	72.00	70.80	72.00	71.31	59.92	123,500
12/1/2022	+0.30 / +0.42%	71.80	72.00	71.00	71.30	71.73	59.34	23,700
11/30/2022	0.00 / 0.00%	71.00	71.90	71.00	71.00	71.42	59.09	17,900

<<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