Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2019	-1.00 / -0.79%	126.00	126.00	124.60	125.00	125.11	49.87	11,350
12/18/2019	-4.00 / -3.08%	130.00	130.00	125.50	126.00	126.80	50.27	16,010
12/17/2019	-2.20 / -1.66%	132.10	132.10	130.00	130.00	131.00	51.87	2,290
12/16/2019	+6.70 / +5.34%	125.50	134.20	125.50	132.20	131.03	52.75	8,380
12/13/2019	-5.80 / -4.42%	130.20	130.20	125.00	125.50	126.46	50.07	16,250
12/12/2019	-2.30 / -1.72%	133.00	133.00	131.30	131.30	131.99	52.39	3,470
12/11/2019	-1.20 / -0.89%	134.80	134.80	133.60	133.60	133.81	53.31	4,170
12/10/2019	-0.20 / -0.15%	135.00	136.00	134.80	134.80	135.71	53.78	560
12/9/2019	-1.50 / -1.10%	136.00	136.20	135.00	135.00	135.77	53.86	16,440
12/6/2019	+1.00 / +0.74%	136.00	137.00	136.00	136.50	136.51	54.46	4,300
12/5/2019	-2.50 / -1.81%	137.00	137.00	135.20	135.50	136.17	54.06	3,760
12/4/2019	-1.00 / -0.72%	138.50	139.00	137.90	138.00	138.35	55.06	1,320
12/3/2019	0.00 / 0.00%	137.60	139.50	137.60	139.00	138.61	55.46	59,150
12/2/2019	0.00 / 0.00%	139.00	139.00	137.30	139.00	138.89	55.46	15,710
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

<<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