Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2018	+0.50 / +0.27%	190.00	190.00	188.00	188.00	188.95	69.06	10,000
4/20/2018	+2.00 / +1.08%	185.30	190.00	185.30	187.00	187.46	68.69	2,800
4/19/2018	-9.10 / -4.69%	190.00	190.00	185.00	185.00	186.67	67.96	4,730
4/18/2018	-3.70 / -1.87%	194.10	194.10	193.00	194.10	193.77	71.30	1,000
4/17/2018	+1.30 / +0.66%	195.00	197.80	194.00	197.80	195.37	72.66	139,000
4/16/2018	-1.70 / -0.86%	191.50	197.00	191.00	196.50	194.03	72.18	442,700
4/13/2018	0.00 / 0.00%	186.10	199.00	186.10	198.00	198.21	72.73	22,400
4/12/2018	+1.20 / +0.61%	171.00	198.50	171.00	198.00	195.97	72.73	28,500
4/11/2018	+0.80 / +0.41%	195.00	196.90	193.00	196.80	195.13	72.29	25,200
4/10/2018	+3.00 / +1.55%	194.00	196.00	194.00	196.00	194.67	72.00	24,300
4/9/2018	+6.50 / +3.49%	189.70	193.00	189.50	193.00	189.98	70.89	22,000
4/6/2018	+1.00 / +0.53%	185.00	190.00	183.00	190.00	186.53	69.79	168,900
4/5/2018	-7.00 / -3.57%	195.20	195.20	185.00	189.00	189.80	69.42	10,300
4/4/2018	+4.00 / +2.08%	199.90	199.90	193.00	196.00	195.23	72.00	12,200
4/3/2018	+8.00 / +4.35%	182.00	192.00	182.00	192.00	189.16	70.53	39,100
4/2/2018	+7.00 / +3.95%	177.30	184.50	177.30	184.00	181.37	67.59	23,800
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

<<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