Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2019	-1.40 / -0.88%	159.90	160.00	158.00	158.00	158.71	61.85	7,750
10/17/2019	-2.10 / -1.30%	161.40	161.40	159.00	159.40	159.43	62.40	5,300
10/16/2019	-0.40 / -0.25%	161.00	161.50	160.90	161.50	161.02	63.22	19,600
10/15/2019	+1.40 / +0.87%	160.00	169.80	159.10	161.90	160.45	63.38	12,490
10/14/2019	-0.10 / -0.06%	160.60	160.60	159.10	160.50	160.17	62.83	12,880
10/11/2019	-1.20 / -0.74%	162.00	162.00	160.60	160.60	161.22	62.87	200,980
10/10/2019	-1.60 / -0.98%	163.40	163.40	160.00	161.80	161.04	63.34	3,260
10/9/2019	-0.30 / -0.18%	163.70	163.70	163.00	163.40	163.39	63.97	11,090
10/8/2019	-0.30 / -0.18%	164.00	164.00	162.40	163.70	163.03	64.08	6,600
10/7/2019	+1.20 / +0.74%	163.00	164.00	162.50	164.00	163.20	64.20	8,750
10/4/2019	-0.20 / -0.12%	164.90	165.00	162.00	162.80	162.32	63.73	6,130
10/3/2019	+0.90 / +0.56%	162.20	163.00	162.00	163.00	162.49	63.81	9,410
10/2/2019	-1.00 / -0.61%	163.10	164.00	162.10	162.10	163.10	63.46	23,200
10/1/2019	+0.90 / +0.55%	161.20	163.40	161.20	163.10	163.02	63.85	6,220
9/30/2019	+1.30 / +0.81%	160.90	162.70	160.00	162.20	162.20	63.50	6,560
9/27/2019	-0.10 / -0.06%	161.40	162.00	159.10	160.90	161.08	62.99	8,350
9/26/2019	+0.50 / +0.31%	160.90	164.00	160.50	161.00	161.08	63.03	7,990
9/25/2019	-0.20 / -0.12%	160.50	160.50	158.80	160.50	159.84	62.83	19,200
9/24/2019	-1.60 / -0.99%	162.00	162.10	160.70	160.70	161.59	62.91	3,020
9/23/2019	-3.10 / -1.87%	165.40	165.40	162.00	162.30	162.60	63.53	13,020
9/20/2019	-0.60 / -0.36%	165.00	165.50	164.50	165.40	165.05	64.75	12,590
9/19/2019	-0.70 / -0.42%	166.90	166.90	165.00	166.00	165.85	64.98	3,660
9/18/2019	+4.50 / +2.77%	165.00	167.00	165.00	166.70	166.08	65.26	8,580
9/17/2019	+2.20 / +1.38%	160.00	162.20	160.00	162.20	161.92	63.50	100,340
9/16/2019	+2.90 / +1.85%	157.10	160.00	157.10	160.00	159.91	62.63	59,890
9/13/2019	-0.90 / -0.57%	157.50	158.50	157.00	157.10	157.22	61.50	12,740
9/12/2019	+0.40 / +0.25%	157.60	158.40	157.60	158.00	158.02	61.85	3,740
9/11/2019	-0.40 / -0.25%	157.30	157.60	157.10	157.60	157.14	61.69	7,140
9/10/2019	+1.00 / +0.64%	157.00	158.10	157.00	158.00	157.54	61.85	24,000
9/9/2019	0.00 / 0.00%	157.00	157.60	157.00	157.00	157.14	61.46	2,940

<<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