Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2025	-0.30 / -0.39%	78.20	78.30	77.30	77.40	77.60	77.40	407,000
2/13/2025	0.00 / 0.00%	77.50	78.10	77.10	77.70	77.65	77.70	248,700
2/12/2025	+0.30 / +0.39%	77.40	78.50	77.20	77.70	77.79	77.70	276,900
2/11/2025	-0.30 / -0.39%	77.70	78.20	77.40	77.40	77.65	77.40	291,200
2/10/2025	-2.30 / -2.88%	79.80	79.80	77.60	77.70	78.26	77.70	946,200
2/7/2025	-0.60 / -0.74%	81.30	81.40	79.80	80.00	80.36	80.00	477,500
2/6/2025	-0.40 / -0.49%	81.90	81.90	80.50	80.60	81.10	80.60	290,200
2/5/2025	+1.10 / +1.38%	79.90	82.60	79.70	81.00	81.01	81.00	787,800
2/4/2025	+0.70 / +0.88%	79.50	80.20	79.40	79.90	79.86	79.90	450,500
2/3/2025	-1.70 / -2.10%	80.80	80.80	79.00	79.20	79.63	79.20	572,800
1/24/2025	-1.30 / -1.58%	82.20	82.20	80.30	80.90	81.28	80.90	345,000
1/23/2025	-0.30 / -0.36%	83.10	83.10	81.30	82.20	81.99	82.20	283,000
1/22/2025	+3.00 / +3.77%	80.50	83.50	80.00	82.50	82.22	82.50	1,079,200
1/21/2025	-1.10 / -1.36%	81.20	81.60	79.20	79.50	80.03	79.50	309,900
1/20/2025	-0.60 / -0.74%	81.90	81.90	80.20	80.60	80.93	80.60	255,100
1/17/2025	+2.80 / +3.57%	78.70	81.30	78.70	81.20	80.47	81.20	608,300
1/16/2025	-0.20 / -0.25%	79.00	79.40	78.20	78.40	78.85	78.40	148,400
1/15/2025	+0.60 / +0.77%	78.00	78.70	78.00	78.60	78.37	78.60	101,300
1/14/2025	-0.30 / -0.38%	78.30	78.40	77.70	78.00	78.05	78.00	77,600
1/13/2025	+1.20 / +1.56%	77.00	78.50	76.50	78.30	77.34	78.30	205,000
1/10/2025	-2.10 / -2.65%	79.50	79.50	77.10	77.10	78.19	77.10	192,900
1/9/2025	+0.30 / +0.38%	79.00	80.10	79.00	79.20	79.55	79.20	210,600
1/8/2025	+0.80 / +1.02%	78.40	78.90	78.00	78.90	78.40	78.90	133,200
1/7/2025	-0.40 / -0.51%	78.80	78.80	78.00	78.10	78.34	78.10	228,800
1/6/2025	-1.00 / -1.26%	79.60	80.10	77.60	78.50	78.93	78.50	338,800
1/3/2025	-0.90 / -1.12%	81.00	81.00	79.40	79.50	79.89	79.50	312,400
1/2/2025	+0.40 / +0.50%	80.60	81.50	80.10	80.40	80.75	80.40	273,200
12/31/2024	-3.90 / -4.65%	82.40	82.50	80.00	80.00	81.23	80.00	360,100
12/30/2024	-1.10 / -1.29%	83.90	83.90	81.80	83.90	83.00	83.90	520,000
12/27/2024	+4.70 / +5.85%	80.40	85.00	80.00	85.00	81.97	85.00	564,200

<<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