Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2019	+1.90 / +1.32%	146.00	146.70	145.00	146.00	145.94	55.83	33,940
2/11/2019	+0.10 / +0.07%	143.60	148.00	143.60	144.10	144.23	55.11	1,040
2/1/2019	-1.00 / -0.69%	145.00	145.00	144.00	144.00	144.78	55.07	882,300
1/31/2019	+1.00 / +0.69%	144.00	145.00	144.00	145.00	144.55	55.45	4,310
1/30/2019	+2.00 / +1.41%	142.00	144.00	142.00	144.00	143.13	55.07	11,570
1/29/2019	0.00 / 0.00%	142.00	142.50	142.00	142.00	142.13	54.30	650
1/28/2019	-1.00 / -0.70%	145.80	145.80	141.50	142.00	141.80	54.30	8,540
1/25/2019	0.00 / 0.00%	143.00	143.00	141.50	143.00	142.00	54.69	8,000
1/24/2019	0.00 / 0.00%	143.00	143.00	142.50	143.00	142.88	54.69	720
1/23/2019	+1.50 / +1.06%	141.50	143.00	141.00	143.00	141.14	54.69	10,380
1/22/2019	0.00 / 0.00%	141.40	141.70	141.20	141.50	141.45	54.11	1,530
1/21/2019	-1.00 / -0.70%	141.00	142.40	141.00	141.50	141.48	54.11	640
1/18/2019	+1.50 / +1.06%	141.00	142.50	141.00	142.50	141.72	54.50	10,330
1/17/2019	-0.50 / -0.35%	141.90	141.90	141.00	141.00	141.09	53.92	17,790
1/16/2019	-1.30 / -0.91%	142.80	142.80	140.00	141.50	141.07	54.11	12,710
1/15/2019	+2.80 / +2.00%	140.00	142.80	140.00	142.80	140.00	54.61	11,500
1/14/2019	-0.50 / -0.36%	140.20	142.90	140.00	140.00	140.20	53.54	13,210
1/11/2019	-0.50 / -0.35%	141.30	141.30	140.50	140.50	140.79	53.73	2,280
1/10/2019	-0.50 / -0.35%	143.90	143.90	140.10	141.00	140.96	53.92	4,150
1/9/2019	+0.40 / +0.28%	139.10	141.50	139.10	141.50	140.96	54.11	1,880
1/8/2019	0.00 / 0.00%	141.00	143.30	141.00	141.10	141.18	53.96	680
1/7/2019	+0.10 / +0.07%	144.70	144.70	141.10	141.10	143.02	53.96	860
1/4/2019	0.00 / 0.00%	144.80	144.80	138.50	141.00	142.48	53.92	25,180
1/3/2019	+1.00 / +0.71%	143.90	143.90	139.90	141.00	140.05	53.92	25,640
1/2/2019	-4.00 / -2.78%	144.90	144.90	140.00	140.00	140.74	53.54	810
12/28/2018	+5.00 / +3.60%	136.00	144.00	136.00	144.00	143.74	55.07	26,770
12/27/2018	0.00 / 0.00%	144.90	144.90	139.00	139.00	140.74	53.16	270
12/26/2018	0.00 / 0.00%	140.00	140.00	130.00	139.00	133.40	53.16	14,610
12/25/2018	-1.50 / -1.07%	140.50	140.50	135.60	139.00	139.29	53.16	1,120
12/24/2018	-5.50 / -3.77%	141.40	142.00	139.50	140.50	140.93	53.73	8,160

<<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