Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2025	+0.30 / +0.38%	79.00	80.10	79.00	79.20	79.55	79.20	210,600
1/8/2025	+0.80 / +1.02%	78.40	78.90	78.00	78.90	78.40	78.90	133,200
1/7/2025	-0.40 / -0.51%	78.80	78.80	78.00	78.10	78.34	78.10	228,800
1/6/2025	-1.00 / -1.26%	79.60	80.10	77.60	78.50	78.93	78.50	338,800
1/3/2025	-0.90 / -1.12%	81.00	81.00	79.40	79.50	79.89	79.50	312,400
1/2/2025	+0.40 / +0.50%	80.60	81.50	80.10	80.40	80.75	80.40	273,200
12/31/2024	-3.90 / -4.65%	82.40	82.50	80.00	80.00	81.23	80.00	360,100
12/30/2024	-1.10 / -1.29%	83.90	83.90	81.80	83.90	83.00	83.90	520,000
12/27/2024	+4.70 / +5.85%	80.40	85.00	80.00	85.00	81.97	85.00	564,200
12/26/2024	-1.50 / -1.83%	81.90	82.30	80.30	80.30	80.83	80.30	298,300
12/25/2024	+0.30 / +0.37%	82.60	83.30	81.20	81.80	82.18	81.80	491,700
12/24/2024	+4.80 / +6.26%	76.80	81.50	76.80	81.50	80.18	81.50	1,097,100
12/23/2024	0.00 / 0.00%	77.30	77.30	76.60	76.70	76.77	76.70	213,600
12/20/2024	+0.50 / +0.63%	79.30	80.20	79.30	79.70	79.86	76.70	248,300
12/19/2024	-1.00 / -1.25%	80.00	80.00	79.00	79.20	79.35	76.22	385,200
12/18/2024	-0.30 / -0.37%	80.90	81.00	80.00	80.20	80.40	77.18	177,800
12/17/2024	-0.20 / -0.25%	81.00	81.80	80.50	80.50	81.11	77.47	256,000
12/16/2024	+0.80 / +1.00%	80.40	80.80	80.00	80.70	80.39	77.66	240,600
12/13/2024	+0.50 / +0.63%	79.50	80.50	79.10	79.90	79.64	76.89	170,200
12/12/2024	-0.70 / -0.87%	80.60	80.60	79.40	79.40	79.94	76.41	340,400
12/11/2024	+0.20 / +0.25%	80.60	81.90	80.00	80.10	80.80	77.08	298,600
12/10/2024	+0.20 / +0.25%	79.70	80.80	79.30	79.90	80.22	76.89	137,900
12/9/2024	+0.10 / +0.13%	79.90	80.20	79.00	79.70	79.29	76.70	211,000
12/6/2024	-0.60 / -0.75%	80.70	80.90	79.00	79.60	79.97	76.60	146,000
12/5/2024	+0.60 / +0.75%	79.60	81.80	79.50	80.20	80.68	77.18	400,600
12/4/2024	-0.60 / -0.75%	80.50	80.50	79.10	79.60	79.92	76.60	146,800
12/3/2024	+2.70 / +3.48%	77.50	81.00	77.00	80.20	79.10	77.18	467,600
12/2/2024	-0.50 / -0.64%	78.20	78.20	77.30	77.50	77.57	74.58	120,500
11/29/2024	+0.50 / +0.65%	77.60	78.10	77.30	78.00	77.77	75.06	99,300
11/28/2024	0.00 / 0.00%	77.90	78.40	77.00	77.50	77.68	74.58	148,000

<<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