Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2021	+7.10 / +4.64%	153.40	160.00	150.50	160.00	158.77	70.71	102,300
12/30/2021	+1.00 / +0.66%	148.20	152.90	148.20	152.90	150.31	67.57	900
12/29/2021	-0.80 / -0.52%	152.50	152.50	150.00	151.90	152.08	67.13	202,100
12/28/2021	-0.30 / -0.20%	148.00	152.80	148.00	152.70	152.51	67.48	3,200
12/27/2021	0.00 / 0.00%	153.00	153.00	152.50	153.00	153.00	67.61	14,600
12/24/2021	+1.00 / +0.66%	150.00	153.20	150.00	153.00	152.13	67.61	3,700
12/23/2021	0.00 / 0.00%	151.80	152.00	151.00	152.00	151.72	67.17	12,000
12/22/2021	-1.30 / -0.85%	153.00	153.00	151.20	152.00	152.67	67.17	3,000
12/21/2021	+1.70 / +1.12%	155.00	155.00	151.10	153.30	153.31	67.75	9,800
12/20/2021	-4.40 / -2.82%	151.00	153.00	151.00	151.60	151.76	66.99	3,400
12/17/2021	+1.00 / +0.65%	153.00	157.50	152.40	156.00	155.57	68.94	2,700
12/16/2021	+2.00 / +1.31%	156.00	156.00	153.50	155.00	154.90	68.50	42,300
12/15/2021	+3.40 / +2.27%	149.50	153.10	149.50	153.00	152.32	67.61	14,200
12/14/2021	+0.20 / +0.13%	149.40	149.60	147.30	149.60	149.00	66.11	1,000
12/13/2021	+4.40 / +3.03%	146.50	149.40	144.50	149.40	147.04	66.02	5,500
12/10/2021	0.00 / 0.00%	145.00	145.10	145.00	145.00	145.00	64.08	3,400
12/9/2021	+0.40 / +0.28%	144.60	146.50	144.60	145.00	145.16	64.08	50,200
12/8/2021	-3.30 / -2.23%	147.90	150.00	144.10	144.60	148.88	63.90	21,500
12/7/2021	+2.90 / +2.00%	145.00	148.90	145.00	147.90	147.55	65.36	38,600
12/6/2021	-3.00 / -2.03%	147.90	147.90	143.50	145.00	144.26	64.08	12,200
12/3/2021	-2.30 / -1.53%	150.60	150.70	148.00	148.00	149.09	65.40	7,700
12/2/2021	-4.70 / -3.03%	151.00	154.00	150.30	150.30	151.35	66.42	4,100
12/1/2021	-1.50 / -0.96%	149.00	155.20	149.00	155.00	151.56	68.50	4,500
11/30/2021	-1.70 / -1.07%	159.50	159.50	154.10	156.50	157.99	69.16	3,700
11/29/2021	+10.30 / +6.96%	141.50	158.20	141.50	158.20	151.81	69.91	96,200
11/26/2021	+0.80 / +0.54%	145.20	147.90	145.20	147.90	147.29	65.36	16,600
11/25/2021	-0.90 / -0.61%	148.50	148.50	147.00	147.10	147.13	65.01	4,000
11/24/2021	-0.90 / -0.60%	148.00	148.50	146.00	148.00	148.00	65.40	2,000
11/23/2021	+4.90 / +3.40%	143.00	149.00	143.00	148.90	146.24	65.80	11,000
11/22/2021	0.00 / 0.00%	144.00	144.10	143.00	144.00	143.99	63.64	55,200

<<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