Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2021	-3.00 / -2.04%	146.90	146.90	144.00	144.00	145.33	63.64	8,900
11/18/2021	+0.20 / +0.14%	146.60	147.00	146.00	147.00	146.57	64.96	12,200
11/17/2021	0.00 / 0.00%	146.80	147.00	146.20	146.80	146.81	64.87	5,900
11/16/2021	+0.80 / +0.55%	141.00	146.80	141.00	146.80	145.94	64.87	26,700
11/15/2021	+1.10 / +0.76%	141.50	146.30	141.50	146.00	145.04	64.52	49,000
11/12/2021	0.00 / 0.00%	141.50	146.00	141.50	144.90	144.16	64.03	17,100
11/11/2021	-0.60 / -0.41%	145.90	145.90	141.50	144.90	144.51	64.03	124,400
11/10/2021	-0.30 / -0.21%	149.00	149.00	145.00	145.50	146.09	64.30	71,900
11/9/2021	+2.60 / +1.82%	146.50	146.50	144.10	145.80	145.84	64.43	39,800
11/8/2021	+1.70 / +1.20%	141.60	144.00	141.60	143.20	142.97	63.28	20,400
11/5/2021	+1.60 / +1.14%	140.00	141.80	138.50	141.50	139.91	62.53	34,600
11/4/2021	+1.40 / +1.01%	137.10	140.00	136.60	139.90	139.22	61.82	62,000
11/3/2021	+1.70 / +1.24%	137.00	139.00	136.50	138.50	138.44	61.21	63,900
11/2/2021	+2.30 / +1.71%	134.50	136.80	134.50	136.80	135.90	60.45	37,600
11/1/2021	+0.50 / +0.37%	134.00	134.50	133.70	134.50	134.06	59.44	138,500
10/29/2021	+0.30 / +0.22%	133.50	134.10	133.40	134.00	133.85	59.22	239,800
10/28/2021	-0.20 / -0.15%	133.90	133.90	133.20	133.70	133.58	59.08	55,900
10/27/2021	0.00 / 0.00%	133.50	134.00	133.50	133.90	133.79	59.17	20,800
10/26/2021	+0.10 / +0.07%	133.80	133.90	133.50	133.90	133.83	59.17	17,500
10/25/2021	+0.10 / +0.07%	133.80	133.90	133.50	133.80	133.74	59.13	9,100
10/22/2021	0.00 / 0.00%	133.70	134.00	133.60	133.70	133.76	59.08	72,600
10/21/2021	-0.40 / -0.30%	134.00	134.00	133.30	133.70	133.63	59.08	21,500
10/20/2021	-0.60 / -0.45%	134.70	134.70	133.70	134.10	134.10	59.26	25,100
10/19/2021	-0.40 / -0.30%	134.90	134.90	134.00	134.70	134.62	59.53	17,300
10/18/2021	-0.30 / -0.22%	135.40	135.60	131.40	135.10	135.03	59.70	19,100
10/15/2021	+0.40 / +0.30%	134.00	135.40	134.00	135.40	134.97	59.84	15,100
10/14/2021	+0.40 / +0.30%	132.60	135.00	132.60	135.00	134.54	59.66	18,500
10/13/2021	+0.80 / +0.60%	134.30	134.70	134.20	134.60	134.44	59.48	118,080
10/12/2021	+0.10 / +0.07%	133.90	134.30	133.80	133.80	134.01	59.13	16,200
10/11/2021	+0.20 / +0.15%	133.00	134.00	133.00	133.70	133.73	59.08	21,700

<<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