Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2025	-0.10 / -0.17%	59.30	59.30	58.10	58.50	58.48	58.50	292,400
4/24/2025	0.00 / 0.00%	59.50	59.50	58.30	58.60	58.76	58.60	201,900
4/23/2025	+0.80 / +1.38%	58.30	58.70	57.50	58.60	58.16	58.60	252,700
4/22/2025	-1.00 / -1.70%	58.10	58.40	54.80	57.80	56.40	57.80	651,900
4/21/2025	-1.30 / -2.16%	61.30	61.30	58.60	58.80	59.55	58.80	414,500
4/18/2025	+2.10 / +3.62%	58.70	61.40	58.50	60.10	59.81	60.10	470,600
4/17/2025	+1.70 / +3.02%	55.80	58.00	55.80	58.00	56.38	58.00	428,000
4/16/2025	-1.60 / -2.76%	57.90	58.40	56.00	56.30	57.19	56.30	410,600
4/15/2025	-2.00 / -3.34%	60.00	60.00	57.40	57.90	58.32	57.90	496,600
4/14/2025	0.00 / 0.00%	61.00	61.00	59.50	59.90	59.94	59.90	374,600
4/11/2025	+3.90 / +6.96%	59.90	59.90	58.50	59.90	59.43	59.90	1,271,500
4/10/2025	+3.60 / +6.87%	56.00	56.00	56.00	56.00	56.00	56.00	49,900
4/9/2025	-3.40 / -6.09%	51.90	55.60	51.90	52.40	52.62	52.40	1,075,100
4/8/2025	-4.10 / -6.84%	55.80	58.80	55.80	55.80	55.93	55.80	641,700
4/4/2025	-4.50 / -6.99%	59.90	60.50	59.90	59.90	59.94	59.90	982,600
4/3/2025	-4.80 / -6.94%	64.50	67.00	64.40	64.40	64.59	64.40	882,300
4/2/2025	-0.80 / -1.14%	70.10	70.10	69.20	69.20	69.71	69.20	288,400
4/1/2025	+1.00 / +1.45%	69.00	70.00	68.90	70.00	69.58	70.00	141,300
3/31/2025	-1.00 / -1.43%	69.90	69.90	68.50	69.00	69.18	69.00	304,400
3/28/2025	+0.10 / +0.14%	69.90	70.70	69.80	70.00	70.03	70.00	183,100
3/27/2025	-0.60 / -0.85%	70.60	70.70	69.70	69.90	70.09	69.90	305,300
3/26/2025	-1.20 / -1.67%	71.90	71.90	70.50	70.50	71.20	70.50	447,200
3/25/2025	-1.00 / -1.38%	72.70	72.70	71.70	71.70	72.18	71.70	265,100
3/24/2025	-0.60 / -0.82%	73.30	73.50	71.60	72.70	72.53	72.70	139,600
3/21/2025	+1.10 / +1.52%	72.20	74.00	72.10	73.30	73.03	73.30	182,300
3/20/2025	+0.40 / +0.56%	72.30	72.50	71.50	72.20	72.00	72.20	269,800
3/19/2025	-0.40 / -0.55%	72.60	72.60	71.50	71.80	71.86	71.80	175,200
3/18/2025	-0.30 / -0.41%	72.30	72.90	72.00	72.20	72.39	72.20	218,400
3/17/2025	-0.60 / -0.82%	73.10	73.90	72.40	72.50	72.75	72.50	277,700
3/14/2025	-0.70 / -0.95%	73.90	74.40	73.10	73.10	73.51	73.10	176,900

<<Previous 30 days Next 27 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