Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2017	-0.10 / -0.08%	120.20	122.00	120.20	121.90	121.71	43.67	27,150
11/21/2017	0.00 / 0.00%	120.10	122.90	120.10	122.00	121.94	43.71	30,130
11/20/2017	+1.00 / +0.83%	120.00	122.00	120.00	122.00	121.92	43.71	2,155,956
11/17/2017	-0.10 / -0.08%	121.60	121.60	119.00	121.60	121.04	43.56	56,006
11/16/2017	+0.20 / +0.16%	121.80	121.90	121.00	121.70	121.65	43.60	18,818
11/15/2017	-0.50 / -0.41%	122.00	122.00	121.50	121.50	121.72	43.53	1,302,310
11/14/2017	-1.00 / -0.81%	121.40	122.50	121.40	122.00	121.77	43.71	18,540
11/13/2017	+3.20 / +2.67%	121.00	123.00	119.90	123.00	121.43	44.06	28,760
11/10/2017	+2.90 / +2.48%	119.40	120.00	119.00	119.90	119.82	42.95	51,540
11/9/2017	-2.00 / -1.68%	120.00	122.50	117.00	117.00	119.54	41.92	41,859
11/8/2017	+6.30 / +5.59%	112.00	120.00	112.00	119.00	117.29	42.63	68,740
11/7/2017	+2.70 / +2.45%	112.00	113.00	107.00	112.70	111.23	40.37	51,469
11/6/2017	+4.00 / +3.77%	107.00	111.50	107.00	110.00	108.99	39.41	39,920
11/3/2017	-0.10 / -0.09%	107.00	107.00	105.30	106.20	106.01	38.05	25,500
11/2/2017	-0.20 / -0.19%	106.50	106.70	104.20	106.30	106.33	38.08	18,890
11/1/2017	0.00 / 0.00%	106.40	106.60	106.40	106.50	106.51	38.15	24,160
10/31/2017	+0.20 / +0.19%	106.50	106.60	106.30	106.50	106.44	38.15	25,040
10/30/2017	+0.20 / +0.19%	106.30	106.90	106.20	106.30	106.39	38.08	33,600
10/27/2017	+1.10 / +1.04%	106.00	106.50	105.50	106.50	106.09	38.15	32,210
10/26/2017	+1.10 / +1.05%	104.50	107.00	104.50	105.40	105.80	37.76	47,890
10/25/2017	+1.10 / +1.07%	103.50	104.50	103.00	104.30	103.88	37.37	21,580
10/24/2017	+0.20 / +0.19%	103.50	103.60	102.70	103.20	103.16	36.97	10,220
10/23/2017	+1.50 / +1.48%	102.00	104.00	102.00	103.00	102.99	36.90	34,250
10/20/2017	+0.10 / +0.10%	101.50	102.90	101.50	101.60	101.54	36.40	69,440
10/19/2017	+1.50 / +1.50%	100.00	102.00	100.00	101.50	101.55	36.36	21,330
10/18/2017	-1.50 / -1.48%	100.00	102.00	100.00	100.00	100.53	35.83	28,611
10/17/2017	0.00 / 0.00%	104.00	106.00	101.50	101.50	103.08	36.36	27,670
10/16/2017	+4.10 / +4.21%	97.40	103.00	97.40	101.50	101.06	36.36	71,160
10/13/2017	+0.50 / +0.52%	98.00	98.00	94.00	97.50	97.38	34.93	45,810
10/12/2017	+3.50 / +3.74%	93.50	99.00	93.50	97.00	97.22	34.75	583,581

<<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