Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2019	+1.00 / +0.71%	143.90	143.90	139.90	141.00	140.05	49.11	25,640
1/2/2019	-4.00 / -2.78%	144.90	144.90	140.00	140.00	140.74	48.77	810
12/28/2018	+5.00 / +3.60%	136.00	144.00	136.00	144.00	143.74	50.16	26,770
12/27/2018	0.00 / 0.00%	144.90	144.90	139.00	139.00	140.74	48.42	270
12/26/2018	0.00 / 0.00%	140.00	140.00	130.00	139.00	133.40	48.42	14,610
12/25/2018	-1.50 / -1.07%	140.50	140.50	135.60	139.00	139.29	48.42	1,120
12/24/2018	-5.50 / -3.77%	141.40	142.00	139.50	140.50	140.93	48.94	8,160
12/21/2018	-2.00 / -1.35%	147.00	147.00	145.50	146.00	146.23	50.86	18,020
12/20/2018	0.00 / 0.00%	148.00	148.00	147.30	148.00	147.97	51.55	41,300
12/19/2018	-1.00 / -0.67%	151.30	151.30	147.10	148.00	147.99	51.55	17,380
12/18/2018	-1.90 / -1.26%	151.00	151.00	149.00	149.00	150.70	51.90	2,840
12/17/2018	-2.70 / -1.76%	150.60	152.00	150.60	150.90	151.75	51.34	61,330
12/14/2018	+0.60 / +0.39%	154.90	155.00	153.40	153.60	153.94	52.26	6,340
12/13/2018	+1.20 / +0.79%	154.30	154.50	150.10	153.00	152.85	52.06	2,460
12/12/2018	-2.30 / -1.49%	154.80	154.80	151.30	151.80	152.88	51.65	40,090
12/11/2018	+3.50 / +2.32%	155.00	155.00	151.50	154.10	152.80	52.43	11,590
12/10/2018	-4.40 / -2.84%	155.00	155.00	150.10	150.60	150.45	51.24	103,310
12/7/2018	0.00 / 0.00%	155.00	155.00	154.90	155.00	154.98	52.74	5,980
12/6/2018	+4.90 / +3.26%	150.00	155.90	150.00	155.00	153.83	52.74	22,570
12/5/2018	-0.90 / -0.60%	152.90	152.90	150.10	150.10	150.38	51.07	5,320
12/4/2018	+0.50 / +0.33%	152.00	152.00	150.20	151.00	150.51	51.38	2,970
12/3/2018	+0.20 / +0.13%	153.00	153.00	150.00	150.50	150.16	51.21	36,810
11/30/2018	+0.30 / +0.20%	150.00	150.30	150.00	150.30	150.03	51.14	38,300
11/29/2018	+0.90 / +0.60%	150.10	150.10	149.30	150.00	149.96	51.04	13,570
11/28/2018	+0.50 / +0.34%	150.00	150.50	149.00	149.10	149.82	50.73	8,310
11/27/2018	-1.40 / -0.93%	150.00	150.00	148.60	148.60	149.94	50.56	63,200
11/26/2018	+1.00 / +0.67%	149.90	150.10	148.30	150.00	149.83	51.04	30,180
11/23/2018	-1.00 / -0.67%	150.00	150.00	149.00	149.00	150.00	50.70	160
11/22/2018	0.00 / 0.00%	148.40	150.00	148.20	150.00	149.78	51.04	11,550
11/21/2018	0.00 / 0.00%	148.40	150.00	148.20	150.00	149.22	51.04	5,160

<<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