Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2022	-2.50 / -1.46%	172.00	172.90	165.20	169.00	168.84	71.26	10,500
4/6/2022	-1.50 / -0.87%	170.00	171.60	170.00	171.50	170.75	72.31	7,300
4/5/2022	+3.00 / +1.76%	164.00	174.00	164.00	173.00	170.20	72.94	15,300
4/4/2022	+7.60 / +4.68%	162.40	170.00	162.40	170.00	167.10	71.68	7,500
4/1/2022	+0.80 / +0.50%	162.00	162.40	162.00	162.40	162.00	68.47	200
3/31/2022	-0.50 / -0.31%	163.00	165.00	161.60	161.60	163.41	68.14	8,800
3/30/2022	+2.00 / +1.25%	160.10	162.50	160.10	162.10	161.12	68.35	9,800
3/29/2022	+1.80 / +1.14%	157.10	160.10	157.10	160.10	159.55	67.51	118,200
3/28/2022	+1.30 / +0.83%	155.50	158.50	155.50	158.30	158.17	66.75	16,300
3/25/2022	-0.20 / -0.13%	157.00	157.50	156.50	157.00	157.00	66.20	14,800
3/24/2022	-1.70 / -1.07%	158.00	158.80	157.20	157.20	158.13	66.28	3,200
3/23/2022	+2.90 / +1.86%	160.00	160.00	156.00	158.90	157.31	67.00	17,100
3/22/2022	-0.90 / -0.57%	156.00	156.90	155.00	156.00	155.68	65.78	24,900
3/21/2022	0.00 / 0.00%	156.90	158.00	156.90	156.90	157.02	66.16	33,200
3/18/2022	+0.40 / +0.26%	157.00	157.00	156.00	156.90	156.52	66.16	3,800
3/17/2022	-1.50 / -0.95%	159.80	160.00	156.40	156.50	158.42	65.99	20,200
3/16/2022	+2.10 / +1.35%	156.50	160.00	156.10	158.00	158.60	66.62	10,600
3/15/2022	-0.10 / -0.06%	160.90	160.90	155.40	155.90	156.28	65.73	14,700
3/14/2022	-1.00 / -0.64%	160.00	160.30	154.90	156.00	156.35	65.78	50,600
3/11/2022	-0.20 / -0.13%	158.50	158.50	157.00	157.00	157.29	66.20	2,100
3/10/2022	-0.30 / -0.19%	159.00	159.00	156.00	157.20	157.70	66.28	35,300
3/9/2022	-0.50 / -0.32%	159.00	159.00	157.50	157.50	158.15	66.41	17,900
3/8/2022	-1.30 / -0.82%	157.50	159.00	156.00	158.00	158.06	66.62	26,100
3/7/2022	-1.70 / -1.06%	159.00	159.90	158.90	159.30	159.03	67.17	11,300
3/4/2022	+1.00 / +0.63%	160.50	161.00	158.00	161.00	160.48	67.88	10,400
3/3/2022	-2.80 / -1.72%	163.00	163.00	159.50	160.00	160.05	67.46	34,100
3/2/2022	-0.20 / -0.12%	164.00	164.00	160.00	162.80	161.80	68.64	3,600
3/1/2022	-0.90 / -0.55%	163.00	163.00	162.00	163.00	162.37	68.73	11,500
2/28/2022	+2.30 / +1.42%	162.00	165.00	161.50	163.90	162.74	69.11	24,100
2/25/2022	+1.60 / +1.00%	164.30	164.30	160.70	161.60	161.53	68.14	6,400

<<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