Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2024	-1.50 / -2.26%	66.00	66.00	64.50	64.80	65.02	60.34	87,700
1/19/2024	+0.30 / +0.45%	66.00	66.80	66.00	66.30	66.36	61.74	31,300
1/18/2024	0.00 / 0.00%	66.00	66.50	66.00	66.00	66.00	61.46	17,800
1/17/2024	-0.10 / -0.15%	66.00	66.10	65.90	66.00	65.96	61.46	43,800
1/16/2024	+0.30 / +0.46%	66.20	66.20	65.50	66.10	65.85	61.55	43,300
1/15/2024	+0.10 / +0.15%	65.90	66.00	65.60	65.80	65.83	61.27	9,600
1/12/2024	-0.50 / -0.76%	66.20	66.20	65.60	65.70	65.77	61.18	28,700
1/11/2024	0.00 / 0.00%	66.20	66.80	66.10	66.20	66.26	61.65	17,100
1/10/2024	-0.50 / -0.75%	66.70	66.80	66.00	66.20	66.39	61.65	14,700
1/9/2024	+0.10 / +0.15%	66.80	66.80	66.50	66.70	66.64	62.11	14,800
1/8/2024	-0.70 / -1.04%	67.20	67.20	66.00	66.60	66.75	62.02	16,000
1/5/2024	-0.30 / -0.44%	68.00	68.10	67.20	67.30	67.72	62.67	27,000
1/4/2024	-1.40 / -2.03%	69.00	69.00	67.50	67.60	68.03	62.95	22,500
1/3/2024	+1.00 / +1.47%	67.20	69.00	67.20	69.00	68.00	64.25	20,800
1/2/2024	-1.90 / -2.64%	71.00	71.00	68.20	70.00	69.97	63.32	114,600
12/29/2023	+4.40 / +6.52%	67.50	71.90	67.00	71.90	69.79	65.04	217,900
12/28/2023	+0.60 / +0.90%	66.90	67.50	66.20	67.50	67.15	61.06	20,100
12/27/2023	+1.20 / +1.83%	65.80	67.00	65.80	66.90	66.49	60.52	28,700
12/26/2023	-0.10 / -0.15%	66.00	66.10	65.70	65.70	65.85	59.43	41,300
12/25/2023	-0.20 / -0.30%	65.60	66.20	65.40	65.80	65.82	59.52	26,100
12/22/2023	-0.60 / -0.90%	66.60	67.00	65.80	66.00	66.14	59.70	29,600
12/21/2023	+0.10 / +0.15%	66.70	66.90	66.00	66.60	66.56	60.25	10,200
12/20/2023	+0.50 / +0.76%	66.50	66.50	66.00	66.50	66.40	60.16	74,600
12/19/2023	0.00 / 0.00%	66.00	66.20	65.40	66.00	65.94	59.70	28,300
12/18/2023	0.00 / 0.00%	66.00	66.00	65.00	66.00	65.66	59.70	23,000
12/15/2023	+1.00 / +1.54%	65.10	66.30	65.00	66.00	65.86	59.70	129,600
12/14/2023	-0.20 / -0.31%	65.10	65.90	65.00	65.00	65.13	58.80	129,100
12/13/2023	-0.40 / -0.61%	66.00	66.00	65.10	65.20	65.42	58.98	511,900
12/12/2023	-0.20 / -0.30%	66.50	66.80	65.60	65.60	66.18	59.34	211,000
12/11/2023	+0.30 / +0.46%	65.50	66.00	65.10	65.80	65.77	59.52	72,600

<<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