Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2022	+1.30 / +0.75%	173.00	175.90	173.00	174.90	174.56	77.29	16,400
4/14/2022	-0.30 / -0.17%	172.70	175.00	172.70	173.60	174.47	76.72	8,500
4/13/2022	+4.40 / +2.60%	171.40	175.00	171.00	173.90	172.66	76.85	13,200
4/12/2022	+4.50 / +2.73%	167.00	169.50	165.40	169.50	167.16	74.90	13,400
4/8/2022	-4.00 / -2.37%	172.00	172.00	164.00	165.00	165.82	72.92	17,700
4/7/2022	-2.50 / -1.46%	172.00	172.90	165.20	169.00	168.84	74.68	10,500
4/6/2022	-1.50 / -0.87%	170.00	171.60	170.00	171.50	170.75	75.79	7,300
4/5/2022	+3.00 / +1.76%	164.00	174.00	164.00	173.00	170.20	76.45	15,300
4/4/2022	+7.60 / +4.68%	162.40	170.00	162.40	170.00	167.10	75.13	7,500
4/1/2022	+0.80 / +0.50%	162.00	162.40	162.00	162.40	162.00	71.77	200
3/31/2022	-0.50 / -0.31%	163.00	165.00	161.60	161.60	163.41	71.41	8,800
3/30/2022	+2.00 / +1.25%	160.10	162.50	160.10	162.10	161.12	71.63	9,800
3/29/2022	+1.80 / +1.14%	157.10	160.10	157.10	160.10	159.55	70.75	118,200
3/28/2022	+1.30 / +0.83%	155.50	158.50	155.50	158.30	158.17	69.96	16,300
3/25/2022	-0.20 / -0.13%	157.00	157.50	156.50	157.00	157.00	69.38	14,800
3/24/2022	-1.70 / -1.07%	158.00	158.80	157.20	157.20	158.13	69.47	3,200
3/23/2022	+2.90 / +1.86%	160.00	160.00	156.00	158.90	157.31	70.22	17,100
3/22/2022	-0.90 / -0.57%	156.00	156.90	155.00	156.00	155.68	68.94	24,900
3/21/2022	0.00 / 0.00%	156.90	158.00	156.90	156.90	157.02	69.34	33,200
3/18/2022	+0.40 / +0.26%	157.00	157.00	156.00	156.90	156.52	69.34	3,800
3/17/2022	-1.50 / -0.95%	159.80	160.00	156.40	156.50	158.42	69.16	20,200
3/16/2022	+2.10 / +1.35%	156.50	160.00	156.10	158.00	158.60	69.82	10,600
3/15/2022	-0.10 / -0.06%	160.90	160.90	155.40	155.90	156.28	68.89	14,700
3/14/2022	-1.00 / -0.64%	160.00	160.30	154.90	156.00	156.35	68.94	50,600
3/11/2022	-0.20 / -0.13%	158.50	158.50	157.00	157.00	157.29	69.38	2,100
3/10/2022	-0.30 / -0.19%	159.00	159.00	156.00	157.20	157.70	69.47	35,300
3/9/2022	-0.50 / -0.32%	159.00	159.00	157.50	157.50	158.15	69.60	17,900
3/8/2022	-1.30 / -0.82%	157.50	159.00	156.00	158.00	158.06	69.82	26,100
3/7/2022	-1.70 / -1.06%	159.00	159.90	158.90	159.30	159.03	70.40	11,300
3/4/2022	+1.00 / +0.63%	160.50	161.00	158.00	161.00	160.48	71.15	10,400

<<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