Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2018	+1.00 / +0.63%	157.40	160.50	157.00	160.00	159.54	53.53	40,910
3/1/2018	-0.50 / -0.31%	157.00	159.00	157.00	159.00	157.67	53.20	300
2/28/2018	+0.60 / +0.38%	158.00	159.50	158.00	159.50	159.07	53.36	17,276
2/27/2018	+1.70 / +1.08%	159.40	159.40	154.10	158.90	158.06	53.16	8,320
2/26/2018	-2.70 / -1.69%	160.40	160.50	157.10	157.20	159.35	52.60	16,370
2/23/2018	+2.30 / +1.46%	161.00	161.00	159.00	160.30	159.92	53.63	19,900
2/22/2018	+1.50 / +0.96%	156.00	158.00	156.00	158.00	156.85	52.86	12,130
2/21/2018	+2.70 / +1.76%	154.90	156.50	154.00	156.50	155.28	52.36	14,240
2/13/2018	+2.90 / +1.91%	150.00	155.00	150.00	154.90	153.80	51.83	7,910
2/12/2018	+6.90 / +4.76%	149.00	152.00	147.20	152.00	149.66	50.86	48,083
2/9/2018	-1.00 / -0.68%	146.00	146.00	142.00	146.00	145.08	48.85	6,440
2/8/2018	-3.00 / -2.00%	147.00	147.20	145.50	147.00	147.12	49.18	14,170
2/7/2018	+6.00 / +4.17%	142.50	153.60	142.50	150.00	147.16	50.19	7,040
2/6/2018	-4.00 / -2.70%	127.60	144.00	127.60	144.00	138.95	48.18	70,741
2/5/2018	-3.50 / -2.31%	153.00	154.00	148.00	148.00	150.07	49.52	20,593
2/2/2018	+3.40 / +2.26%	150.00	154.50	150.00	153.90	151.53	51.49	26,264
2/1/2018	-11.50 / -7.10%	162.00	162.00	150.00	150.50	154.71	50.35	26,329
1/31/2018	+7.00 / +4.52%	155.00	164.00	155.00	162.00	161.35	54.20	442,930
1/30/2018	0.00 / 0.00%	152.00	156.40	152.00	155.00	153.27	51.86	33,020
1/29/2018	+18.60 / +13.64%	138.50	156.50	138.50	155.00	151.01	51.86	108,503
1/26/2018	+3.00 / +2.22%	134.00	138.50	134.00	138.00	136.43	46.17	27,120
1/25/2018	+1.60 / +1.20%	133.00	135.00	133.00	135.00	133.94	45.17	21,210
1/24/2018	+6.90 / +5.45%	126.50	135.00	126.50	133.40	131.80	44.63	39,900
1/23/2018	+1.40 / +1.12%	125.20	126.50	125.20	126.50	125.84	42.32	11,539
1/22/2018	+0.30 / +0.24%	124.80	125.50	124.80	125.10	125.06	41.86	19,140
1/19/2018	+1.40 / +1.13%	123.90	125.50	123.90	124.90	124.78	41.79	33,800
1/18/2018	-0.10 / -0.08%	123.30	123.50	123.00	123.50	123.19	41.32	1,864,912
1/17/2018	+0.10 / +0.08%	123.30	123.70	122.60	123.60	123.48	41.35	26,020
1/16/2018	-0.50 / -0.40%	123.00	123.90	123.00	123.50	123.35	41.32	15,920
1/15/2018	+0.60 / +0.49%	123.90	124.50	122.00	124.00	123.63	41.49	429,968

<<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