Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2017	-0.90 / -0.79%	114.90	114.90	113.00	113.60	113.99	40.70	310,000
12/19/2017	-0.30 / -0.26%	115.00	115.00	114.50	114.50	114.92	41.02	13,113
12/18/2017	-0.40 / -0.35%	116.00	116.00	114.80	114.80	115.02	41.13	52,918
12/15/2017	-0.10 / -0.09%	115.60	115.60	115.00	115.00	115.21	41.20	45,220
12/14/2017	+0.10 / +0.09%	115.50	115.50	115.00	115.10	115.27	41.23	43,033
12/13/2017	0.00 / 0.00%	115.00	116.00	115.00	115.00	115.40	41.20	52,748
12/12/2017	-1.00 / -0.86%	116.20	116.20	115.00	115.00	115.94	41.20	44,750
12/11/2017	+0.30 / +0.26%	115.40	117.50	115.40	116.00	116.17	41.56	3,251
12/8/2017	-0.60 / -0.52%	116.00	116.00	115.40	115.40	115.67	41.34	1,700
12/7/2017	-0.10 / -0.09%	116.00	116.00	115.60	116.00	116.00	41.56	44,610
12/6/2017	-0.90 / -0.77%	116.00	116.10	115.00	116.10	115.86	41.59	49,330
12/5/2017	+1.00 / +0.86%	116.50	117.00	115.00	117.00	115.86	41.92	459,920
12/4/2017	-0.10 / -0.09%	116.00	118.50	116.00	116.00	116.57	41.56	17,060
12/1/2017	-4.00 / -3.36%	118.00	119.00	113.00	115.00	116.11	41.20	41,690
11/30/2017	-1.00 / -0.83%	120.00	120.00	118.00	119.00	119.10	42.63	1,450
11/29/2017	0.00 / 0.00%	120.90	121.00	118.50	120.00	120.01	42.99	10,970
11/28/2017	0.00 / 0.00%	120.30	120.30	120.00	120.00	120.02	42.99	402,710
11/27/2017	-0.20 / -0.17%	119.90	121.00	119.90	120.00	120.24	42.99	1,267,850
11/24/2017	-1.30 / -1.07%	121.00	121.00	120.00	120.00	120.23	42.99	23,530
11/23/2017	-0.60 / -0.49%	122.00	122.20	121.00	121.30	121.52	43.46	31,360
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

<<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