Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2019	0.00 / 0.00%	137.00	141.00	137.00	139.00	140.21	55.46	6,540
11/28/2019	+0.10 / +0.07%	139.50	139.50	139.00	139.00	139.25	55.46	340
11/27/2019	-1.00 / -0.71%	139.90	140.00	138.90	138.90	139.46	55.42	19,640
11/26/2019	+0.90 / +0.65%	140.00	140.00	138.20	139.90	139.17	55.82	11,540
11/25/2019	-4.50 / -3.14%	143.00	143.00	137.00	139.00	139.53	55.46	8,880
11/22/2019	-3.50 / -2.38%	147.50	147.50	143.50	143.50	144.91	57.26	4,320
11/21/2019	0.00 / 0.00%	147.50	152.00	147.00	147.00	148.58	58.65	3,520
11/20/2019	0.00 / 0.00%	147.00	147.00	146.50	147.00	146.97	58.65	33,000
11/19/2019	-0.80 / -0.54%	148.00	148.00	146.00	147.00	146.78	58.65	6,990
11/18/2019	-2.10 / -1.40%	150.00	150.00	147.80	147.80	148.47	58.97	7,840
11/15/2019	+0.90 / +0.60%	149.00	150.00	144.00	149.90	147.92	59.81	6,490
11/14/2019	-1.00 / -0.67%	150.00	150.00	149.00	149.00	149.28	59.45	690
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

<<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