Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2018	0.00 / 0.00%	145.10	150.00	140.00	150.00	141.78	56.03	25,730
10/5/2018	-2.00 / -1.32%	149.00	152.00	143.00	150.00	145.53	56.03	28,420
10/4/2018	0.00 / 0.00%	152.00	152.00	150.00	152.00	151.40	56.78	5,350
10/3/2018	-0.50 / -0.33%	150.60	152.20	150.60	152.00	151.79	56.78	1,680
10/2/2018	-1.00 / -0.65%	154.00	154.00	150.50	152.50	151.55	56.97	17,090
10/1/2018	+1.40 / +0.92%	152.00	153.50	150.00	153.50	150.93	57.34	3,750
9/28/2018	-0.60 / -0.39%	152.50	152.60	152.00	152.10	152.38	56.82	2,940
9/27/2018	-0.20 / -0.13%	153.00	153.00	152.00	152.70	152.11	57.04	7,810
9/26/2018	+0.40 / +0.26%	150.50	153.50	150.50	152.90	151.75	57.12	4,290
9/25/2018	0.00 / 0.00%	153.50	154.00	152.00	152.50	152.17	56.97	7,360
9/24/2018	+0.50 / +0.33%	152.00	153.90	152.00	152.50	152.51	56.97	113,360
9/21/2018	+2.00 / +1.33%	150.00	155.00	150.00	152.00	151.77	56.78	23,450
9/20/2018	+0.10 / +0.07%	150.00	153.00	150.00	150.00	150.00	56.03	5,580
9/19/2018	-0.10 / -0.07%	151.00	151.00	148.00	149.90	149.77	56.00	6,490
9/18/2018	-5.00 / -3.23%	155.00	155.50	150.00	150.00	153.75	56.03	24,950
9/17/2018	-0.60 / -0.39%	155.60	155.70	154.00	155.00	155.07	57.90	15,470
9/14/2018	-2.90 / -1.83%	155.50	158.00	155.50	155.60	155.97	58.12	10,380
9/13/2018	-0.90 / -0.56%	159.50	159.60	158.50	158.50	159.28	59.21	3,610
9/12/2018	+0.40 / +0.25%	159.00	160.00	158.90	159.40	159.49	59.54	21,870
9/11/2018	+0.40 / +0.25%	158.50	163.00	158.50	159.00	159.46	59.40	9,670
9/10/2018	-2.20 / -1.37%	162.00	162.00	158.60	158.60	160.71	59.25	1,400
9/7/2018	-2.20 / -1.35%	161.00	161.00	160.10	160.80	160.72	60.07	17,870
9/6/2018	-4.00 / -2.40%	166.00	166.00	160.00	163.00	164.51	60.89	11,130
9/5/2018	0.00 / 0.00%	167.00	167.50	166.00	167.00	167.21	62.38	8,660
9/4/2018	+0.10 / +0.06%	167.50	167.50	167.00	167.00	167.31	62.38	32,600
8/31/2018	-1.10 / -0.65%	169.00	169.00	160.00	166.90	166.31	62.35	1,870
8/30/2018	0.00 / 0.00%	168.00	168.10	168.00	168.00	168.02	62.76	311,070
8/29/2018	-1.00 / -0.59%	169.00	169.00	168.00	168.00	168.03	62.76	11,450
8/28/2018	-0.90 / -0.53%	169.00	169.50	169.00	169.00	169.05	63.13	11,630
8/27/2018	+0.40 / +0.24%	169.00	169.90	169.00	169.90	169.23	63.47	2,080

<<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