Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/26/2024	-1.50 / -1.83%	81.90	82.30	80.30	80.30	80.83	80.30	298,300
12/25/2024	+0.30 / +0.37%	82.60	83.30	81.20	81.80	82.18	81.80	491,700
12/24/2024	+4.80 / +6.26%	76.80	81.50	76.80	81.50	80.18	81.50	1,097,100
12/23/2024	0.00 / 0.00%	77.30	77.30	76.60	76.70	76.77	76.70	213,600
12/20/2024	+0.50 / +0.63%	79.30	80.20	79.30	79.70	79.86	76.70	248,300
12/19/2024	-1.00 / -1.25%	80.00	80.00	79.00	79.20	79.35	76.22	385,200
12/18/2024	-0.30 / -0.37%	80.90	81.00	80.00	80.20	80.40	77.18	177,800
12/17/2024	-0.20 / -0.25%	81.00	81.80	80.50	80.50	81.11	77.47	256,000
12/16/2024	+0.80 / +1.00%	80.40	80.80	80.00	80.70	80.39	77.66	240,600

<<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