Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2023	-0.20 / -0.31%	65.60	65.60	65.10	65.20	65.28	58.98	6,000
11/22/2023	+0.50 / +0.77%	64.90	65.50	64.90	65.40	65.34	59.16	128,000
11/21/2023	-0.50 / -0.76%	64.60	65.40	64.60	64.90	65.03	58.71	5,300
11/20/2023	0.00 / 0.00%	64.40	65.40	64.40	65.40	65.18	59.16	124,100
11/17/2023	-0.20 / -0.30%	65.20	65.80	65.20	65.40	65.48	59.16	11,400
11/16/2023	+0.30 / +0.46%	65.30	65.70	64.80	65.60	65.37	59.34	17,300
11/15/2023	+0.80 / +1.24%	65.00	65.30	64.90	65.30	65.02	59.07	71,200
11/14/2023	+0.40 / +0.62%	64.80	64.90	64.50	64.50	64.68	58.35	91,900
11/13/2023	0.00 / 0.00%	63.80	65.00	63.80	64.10	64.74	57.99	22,500
11/10/2023	-0.40 / -0.62%	64.60	64.60	64.00	64.10	64.17	57.99	14,900
11/9/2023	0.00 / 0.00%	64.10	65.00	64.00	64.50	64.61	58.35	11,400
11/8/2023	+1.10 / +1.74%	64.10	64.50	63.30	64.50	63.57	58.35	29,700
11/7/2023	-0.90 / -1.40%	65.20	65.20	63.30	63.40	63.72	57.35	29,700
11/6/2023	+1.30 / +2.06%	63.00	65.40	63.00	64.30	64.11	58.17	24,300
11/3/2023	-0.40 / -0.63%	63.40	63.90	63.00	63.00	63.31	56.99	19,700
11/2/2023	+0.50 / +0.79%	62.90	64.30	62.40	63.40	63.24	57.35	29,000
11/1/2023	-0.90 / -1.41%	63.80	63.80	62.50	62.90	62.85	56.90	47,400
10/31/2023	-0.40 / -0.62%	64.20	65.90	63.30	63.80	64.06	57.71	25,600
10/30/2023	-1.10 / -1.68%	65.30	65.30	64.20	64.20	64.61	58.08	37,500
10/27/2023	-1.30 / -1.95%	66.60	66.80	65.20	65.30	65.92	59.07	42,700
10/26/2023	-0.80 / -1.19%	67.10	67.20	66.30	66.60	66.70	60.25	65,800
10/25/2023	-0.30 / -0.44%	68.20	68.20	67.40	67.40	67.67	60.97	97,400
10/24/2023	-0.20 / -0.29%	68.00	68.00	67.10	67.70	67.62	61.24	35,700
10/23/2023	-0.80 / -1.16%	68.60	68.60	67.80	67.90	67.94	61.42	11,500
10/20/2023	-0.10 / -0.15%	68.80	68.80	67.90	68.70	68.27	62.15	17,100
10/19/2023	+0.80 / +1.18%	68.80	68.80	67.50	68.80	68.34	62.24	65,900
10/18/2023	0.00 / 0.00%	68.30	68.30	66.00	68.00	67.43	61.51	41,400
10/17/2023	+0.40 / +0.59%	67.20	68.20	67.20	68.00	67.98	61.51	23,700
10/16/2023	-0.80 / -1.17%	68.00	68.30	67.20	67.60	67.81	61.15	20,300
10/13/2023	0.00 / 0.00%	68.50	68.50	67.60	68.40	68.12	61.88	12,000

<<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