Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2019	+2.60 / +1.75%	148.30	150.90	148.30	150.90	149.38	57.71	102,380
3/14/2019	+0.20 / +0.14%	148.10	151.00	148.10	148.30	149.27	56.71	10,980
3/13/2019	+0.20 / +0.14%	147.90	148.20	146.10	148.10	148.02	56.64	35,650
3/12/2019	+1.90 / +1.30%	147.90	147.90	147.90	147.90	147.90	56.56	10
3/11/2019	+0.50 / +0.34%	146.00	146.00	146.00	146.00	146.00	55.83	20,440
3/8/2019	-1.40 / -0.95%	146.90	146.90	145.50	145.50	145.75	55.64	2,120
3/7/2019	+0.90 / +0.62%	146.00	147.10	146.00	146.90	146.40	56.18	19,290
3/6/2019	0.00 / 0.00%	146.00	146.40	146.00	146.00	146.10	55.83	9,290
3/5/2019	0.00 / 0.00%	143.00	146.10	143.00	146.00	146.00	55.83	35,720
3/4/2019	0.00 / 0.00%	146.00	146.30	143.60	146.00	145.69	55.83	8,580
3/1/2019	0.00 / 0.00%	146.00	146.00	145.90	146.00	145.99	55.83	155,210
2/28/2019	+0.10 / +0.07%	145.90	146.00	145.90	146.00	145.95	55.83	31,040
2/27/2019	+0.80 / +0.55%	146.40	146.40	145.00	145.90	145.28	55.80	100,530
2/26/2019	-1.40 / -0.96%	146.70	146.90	145.10	145.10	146.00	55.49	1,000
2/25/2019	+0.50 / +0.34%	146.50	146.50	145.00	146.50	145.45	56.03	3,630
2/22/2019	+1.00 / +0.69%	145.00	147.00	145.00	146.00	145.61	55.83	10,830
2/21/2019	-1.00 / -0.68%	143.10	145.30	143.10	145.00	145.01	55.45	31,460
2/20/2019	+0.70 / +0.48%	145.30	146.00	145.00	146.00	145.00	55.83	8,600
2/19/2019	-2.20 / -1.49%	145.10	145.30	145.10	145.30	145.28	55.57	530
2/18/2019	+1.20 / +0.82%	147.90	148.00	147.50	147.50	148.00	56.41	500
2/15/2019	-0.40 / -0.27%	145.30	146.30	144.00	146.30	144.80	55.95	2,500
2/14/2019	+0.70 / +0.48%	146.40	146.70	146.40	146.70	146.61	56.10	42,510
2/13/2019	0.00 / 0.00%	147.00	147.00	144.10	146.00	145.33	55.83	6,000
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

<<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