Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2018	-1.10 / -0.62%	178.00	178.00	175.00	176.00	177.01	64.65	7,800
3/29/2018	+0.10 / +0.06%	175.00	178.00	174.00	177.10	177.18	65.05	8,060
3/28/2018	-1.00 / -0.56%	175.50	177.50	175.50	177.00	176.92	65.02	2,720
3/27/2018	+12.10 / +7.29%	167.00	178.00	167.00	178.00	175.44	65.38	54,075
3/26/2018	+3.80 / +2.34%	163.00	166.00	163.00	165.90	165.22	60.94	20,440
3/23/2018	+0.70 / +0.43%	162.00	163.00	162.00	162.80	162.13	59.80	31,254
3/22/2018	0.00 / 0.00%	162.00	162.10	162.00	162.10	162.03	59.54	13,780
3/21/2018	-0.20 / -0.12%	162.10	163.00	162.10	162.10	162.27	59.54	7,816
3/20/2018	+1.30 / +0.81%	162.00	163.00	162.00	162.30	162.20	59.62	399,140
3/19/2018	+0.80 / +0.50%	160.90	161.00	160.30	161.00	160.96	59.14	220,787
3/16/2018	+1.70 / +1.06%	159.20	162.00	159.20	161.90	160.20	59.47	83,464
3/15/2018	+1.20 / +0.75%	158.00	160.90	158.00	160.20	159.55	58.85	193,490
3/14/2018	-1.50 / -0.93%	162.00	162.00	159.00	159.00	160.51	58.41	3,574
3/13/2018	-2.50 / -1.53%	163.00	163.30	160.50	160.50	162.95	58.96	35,970
3/12/2018	-0.30 / -0.18%	162.10	164.00	161.00	163.00	163.25	59.87	22,495
3/9/2018	-0.10 / -0.06%	164.00	164.00	163.00	163.90	163.32	60.21	4,400
3/8/2018	-2.50 / -1.50%	164.80	165.00	163.00	164.00	164.13	60.24	9,970
3/7/2018	+1.00 / +0.60%	163.00	166.50	162.90	166.50	164.77	61.16	5,458
3/6/2018	+4.00 / +2.48%	161.00	165.50	161.00	165.50	162.87	60.79	40,570
3/5/2018	+1.90 / +1.19%	160.00	161.50	160.00	161.50	160.87	59.32	20,310
3/2/2018	+1.00 / +0.63%	157.40	160.50	157.00	160.00	159.54	58.77	40,910
3/1/2018	-0.50 / -0.31%	157.00	159.00	157.00	159.00	157.67	58.41	300
2/28/2018	+0.60 / +0.38%	158.00	159.50	158.00	159.50	159.07	58.59	17,276
2/27/2018	+1.70 / +1.08%	159.40	159.40	154.10	158.90	158.06	58.37	8,320
2/26/2018	-2.70 / -1.69%	160.40	160.50	157.10	157.20	159.35	57.74	16,370
2/23/2018	+2.30 / +1.46%	161.00	161.00	159.00	160.30	159.92	58.88	19,900
2/22/2018	+1.50 / +0.96%	156.00	158.00	156.00	158.00	156.85	58.04	12,130
2/21/2018	+2.70 / +1.76%	154.90	156.50	154.00	156.50	155.28	57.49	14,240
2/13/2018	+2.90 / +1.91%	150.00	155.00	150.00	154.90	153.80	56.90	7,910
2/12/2018	+6.90 / +4.76%	149.00	152.00	147.20	152.00	149.66	55.83	48,083

<<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