Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2019	0.00 / 0.00%	150.00	151.50	150.00	150.00	150.00	59.85	731,140
11/12/2019	+0.20 / +0.13%	150.00	152.40	149.50	150.00	150.76	59.85	30,930
11/11/2019	-0.20 / -0.13%	150.00	150.00	149.50	149.80	149.75	59.77	31,540
11/8/2019	0.00 / 0.00%	150.00	150.00	149.00	150.00	149.68	59.85	1,570
11/7/2019	-1.00 / -0.66%	151.00	151.00	147.00	150.00	149.81	59.85	7,950
11/6/2019	-0.50 / -0.33%	151.50	151.90	151.00	151.00	151.41	60.25	7,080
11/5/2019	+0.90 / +0.60%	151.00	152.00	151.00	151.50	151.77	60.45	6,490
11/4/2019	0.00 / 0.00%	150.60	152.00	150.00	150.60	150.64	60.09	8,650
11/1/2019	-2.40 / -1.57%	153.00	153.00	150.10	150.60	151.11	60.09	76,730
10/31/2019	-6.00 / -3.77%	158.00	158.00	152.50	153.00	153.56	61.05	41,470
10/30/2019	0.00 / 0.00%	159.00	159.00	158.60	159.00	158.95	62.24	10,330
10/29/2019	0.00 / 0.00%	158.50	159.00	158.50	159.00	158.75	62.24	1,800
10/28/2019	-0.90 / -0.56%	159.90	159.90	158.60	159.00	158.94	62.24	1,510
10/25/2019	-0.10 / -0.06%	160.00	160.00	159.00	159.90	159.90	62.60	17,730
10/24/2019	-0.90 / -0.56%	160.60	160.80	160.00	160.00	160.45	62.63	7,080
10/23/2019	0.00 / 0.00%	160.90	160.90	160.70	160.90	160.82	62.99	3,190
10/22/2019	+1.90 / +1.19%	160.50	163.00	160.00	160.90	160.38	62.99	4,770
10/21/2019	+1.00 / +0.63%	158.40	159.20	158.40	159.00	158.93	62.24	14,440
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

<<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