Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2018	+2.90 / +1.93%	153.00	154.50	148.10	152.90	152.87	57.12	4,710
11/16/2018	0.00 / 0.00%	148.00	150.50	148.00	150.00	149.67	56.03	7,530
11/15/2018	+3.00 / +2.04%	147.00	150.00	147.00	150.00	148.06	56.03	60,900
11/14/2018	0.00 / 0.00%	147.00	147.00	147.00	147.00	147.00	54.91	1,000
11/13/2018	-1.40 / -0.94%	147.00	147.00	147.00	147.00	147.00	54.91	890
11/12/2018	-0.30 / -0.20%	147.10	148.40	147.00	148.40	147.18	55.44	2,480
11/9/2018	+0.20 / +0.13%	148.00	149.00	148.00	148.70	148.32	55.55	1,490
11/8/2018	+0.50 / +0.34%	147.00	148.60	147.00	148.50	148.13	55.47	2,140
11/7/2018	-1.00 / -0.67%	147.00	149.00	147.00	148.00	147.93	55.29	330,860
11/6/2018	-2.50 / -1.65%	150.00	150.00	148.50	149.00	148.93	55.66	4,660
11/5/2018	0.00 / 0.00%	153.00	154.50	145.30	151.50	151.15	56.59	2,170
11/2/2018	+4.80 / +3.27%	148.00	151.50	147.90	151.50	149.90	56.59	20,480
11/1/2018	+1.70 / +1.17%	147.20	147.50	142.10	146.70	146.89	54.80	2,090
10/31/2018	-1.00 / -0.68%	147.00	147.00	142.50	145.00	145.00	54.17	5,400
10/30/2018	-1.00 / -0.68%	147.00	147.00	140.10	146.00	141.67	54.54	720
10/29/2018	+6.70 / +4.78%	140.30	147.00	140.20	147.00	145.08	54.91	27,350
10/26/2018	-0.70 / -0.50%	141.00	141.00	138.50	140.30	140.48	52.41	1,260
10/25/2018	0.00 / 0.00%	136.00	141.00	136.00	141.00	139.06	52.67	11,470
10/24/2018	+0.80 / +0.57%	144.40	144.40	140.00	141.00	140.81	52.67	10,340
10/23/2018	+1.20 / +0.86%	139.00	140.50	139.00	140.20	139.84	52.37	15,310
10/22/2018	+0.50 / +0.36%	138.50	140.00	138.50	139.00	139.69	51.92	7,030
10/19/2018	+2.50 / +1.84%	143.00	143.00	127.00	138.50	128.42	51.74	80,500
10/18/2018	-2.00 / -1.45%	138.00	140.60	129.00	136.00	131.97	50.80	77,940
10/17/2018	-3.00 / -2.13%	141.00	141.10	138.00	138.00	138.45	51.55	5,410
10/16/2018	+0.50 / +0.36%	142.40	142.40	131.00	141.00	132.68	52.67	31,980
10/15/2018	-2.50 / -1.75%	143.00	143.00	140.50	140.50	141.75	52.48	250
10/12/2018	-1.00 / -0.69%	140.20	144.00	140.20	143.00	142.69	53.42	2,530
10/11/2018	-4.00 / -2.70%	145.00	145.00	138.00	144.00	141.49	53.79	17,860
10/10/2018	-1.80 / -1.20%	146.10	148.00	146.00	148.00	147.27	55.29	550
10/9/2018	-0.20 / -0.13%	150.00	150.00	146.00	149.80	147.73	55.96	3,750

<<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