Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2023	+2.00 / +2.74%	72.90	74.90	72.90	74.90	73.78	61.57	71,300
2/2/2023	+0.10 / +0.14%	72.80	73.40	72.40	72.90	73.04	59.92	49,100
2/1/2023	-0.50 / -0.68%	73.90	73.90	72.70	72.80	73.06	59.84	87,600
1/31/2023	-0.20 / -0.27%	73.50	74.30	72.50	73.30	73.20	60.25	56,300
1/30/2023	-0.60 / -0.81%	74.10	74.10	73.50	73.50	73.72	60.42	81,500
1/27/2023	+0.40 / +0.54%	73.70	74.50	73.70	74.10	74.04	60.91	61,900
1/19/2023	0.00 / 0.00%	74.00	74.00	73.60	73.70	73.73	60.58	55,900
1/18/2023	-0.10 / -0.14%	73.80	74.10	73.60	73.70	73.76	60.58	57,500
1/17/2023	-0.10 / -0.14%	73.30	73.80	73.20	73.80	73.57	60.66	78,400
1/16/2023	+0.10 / +0.14%	73.90	74.30	73.20	73.90	73.79	60.75	22,900
1/13/2023	-0.10 / -0.14%	73.90	73.90	73.00	73.80	73.68	60.66	184,600
1/12/2023	+0.90 / +1.23%	73.00	75.30	73.00	73.90	73.63	60.75	35,300
1/11/2023	-1.50 / -2.01%	74.50	75.40	73.00	73.00	74.18	60.01	49,200
1/10/2023	+0.50 / +0.68%	74.10	74.50	74.00	74.50	74.08	61.24	26,400
1/9/2023	+0.40 / +0.54%	73.80	74.20	73.80	74.00	73.99	60.83	24,200
1/6/2023	+0.10 / +0.14%	73.50	76.00	73.00	73.60	74.40	60.50	65,700
1/5/2023	+0.30 / +0.41%	73.30	74.90	73.00	73.50	73.40	60.42	15,400
1/4/2023	-0.60 / -0.81%	73.90	74.20	73.10	73.20	73.80	60.17	11,100
1/3/2023	-1.20 / -1.60%	74.10	75.00	73.80	73.80	74.33	60.66	16,300
12/30/2022	+2.50 / +3.45%	74.00	75.00	72.10	75.00	73.94	61.65	78,000
12/29/2022	0.00 / 0.00%	72.50	72.70	72.50	72.50	72.53	59.60	30,200
12/28/2022	+0.50 / +0.69%	73.00	73.00	72.00	72.50	72.81	59.60	28,600
12/27/2022	+1.00 / +1.41%	71.10	72.00	71.10	72.00	71.50	59.18	57,600
12/26/2022	-0.20 / -0.28%	70.50	71.90	70.50	71.00	71.13	58.36	109,100
12/23/2022	0.00 / 0.00%	71.30	71.40	71.20	71.20	71.20	58.53	39,300
12/22/2022	+1.20 / +1.71%	70.90	72.00	70.10	71.20	71.21	58.53	6,400
12/21/2022	-0.50 / -0.71%	70.60	71.00	69.80	70.00	70.31	57.54	20,100
12/20/2022	-2.00 / -2.76%	71.90	72.50	70.50	70.50	71.01	57.95	124,000
12/19/2022	+0.10 / +0.14%	72.40	73.40	71.50	72.50	72.87	59.60	66,900
12/16/2022	+0.40 / +0.56%	72.00	72.50	70.90	72.40	71.95	59.51	61,400

<<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