Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	-3.50 / -2.12%	167.90	167.90	160.20	161.60	163.45	71.41	14,300
2/17/2022	-0.80 / -0.48%	165.00	166.00	162.50	165.10	164.87	72.96	19,500
2/16/2022	+0.80 / +0.48%	169.50	169.50	163.80	165.90	164.70	73.31	13,400
2/15/2022	+1.20 / +0.73%	166.00	175.00	163.20	165.10	172.80	72.96	33,200
2/14/2022	-0.60 / -0.36%	164.40	164.40	163.20	163.90	163.77	72.43	12,300
2/11/2022	+0.50 / +0.30%	163.90	165.00	163.90	164.50	164.34	72.69	29,300
2/10/2022	0.00 / 0.00%	164.00	164.00	161.10	164.00	163.96	72.47	13,200
2/9/2022	-0.50 / -0.30%	163.90	164.00	160.00	164.00	163.44	72.47	12,400
2/8/2022	+1.50 / +0.92%	163.00	164.50	163.00	164.50	163.69	72.69	11,600
2/7/2022	+3.50 / +2.19%	160.00	165.00	160.00	163.00	163.12	72.03	10,200
1/28/2022	-0.10 / -0.06%	159.60	159.70	155.10	159.50	156.63	70.49	11,800
1/27/2022	+3.30 / +2.11%	156.30	159.70	156.30	159.60	159.20	70.53	15,300
1/26/2022	+1.70 / +1.10%	159.50	159.50	155.10	156.30	158.73	69.07	2,600
1/25/2022	-3.40 / -2.15%	158.90	158.90	154.40	154.60	155.39	68.32	3,600
1/24/2022	+2.50 / +1.61%	150.40	160.00	150.40	158.00	155.84	69.82	61,000
1/21/2022	-0.60 / -0.38%	156.00	156.00	154.20	155.50	155.04	68.72	4,500
1/20/2022	+0.40 / +0.26%	156.90	156.90	155.90	156.10	156.07	68.98	26,900
1/19/2022	-1.10 / -0.70%	155.10	156.00	155.00	155.70	155.63	68.81	6,600
1/18/2022	+0.80 / +0.51%	150.00	156.80	150.00	156.80	155.62	69.29	17,500
1/17/2022	-1.00 / -0.64%	157.00	157.00	155.00	156.00	155.57	68.94	15,500
1/14/2022	0.00 / 0.00%	154.20	157.20	154.20	157.00	156.91	69.38	13,600
1/13/2022	-0.30 / -0.19%	157.30	157.30	156.90	157.00	157.27	69.38	2,200
1/12/2022	-0.10 / -0.06%	154.50	157.30	154.50	157.30	155.00	69.51	7,400
1/11/2022	+0.40 / +0.25%	155.00	157.40	155.00	157.40	156.94	69.56	102,700
1/10/2022	+3.20 / +2.08%	153.20	157.00	153.00	157.00	155.19	69.38	18,900
1/7/2022	-1.10 / -0.71%	154.80	154.90	153.00	153.80	153.38	67.97	55,800
1/6/2022	+3.90 / +2.58%	151.20	154.90	150.90	154.90	151.57	68.45	31,500
1/5/2022	-2.80 / -1.82%	154.00	157.90	151.00	151.00	153.40	66.73	75,300
1/4/2022	-6.20 / -3.88%	160.00	160.00	152.00	153.80	154.36	67.97	12,300
12/31/2021	+7.10 / +4.64%	153.40	160.00	150.50	160.00	158.77	70.71	102,300

<<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