Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2020	+4.00 / +3.67%	108.10	114.70	108.10	113.00	111.37	45.09	144,940
5/12/2020	+3.10 / +2.93%	106.00	109.70	106.00	109.00	108.41	43.49	32,210
5/11/2020	+0.30 / +0.28%	105.50	106.20	105.50	105.90	105.94	42.25	31,310
5/8/2020	+0.30 / +0.28%	105.90	105.90	105.30	105.60	105.67	42.13	40,010
5/7/2020	+0.40 / +0.38%	104.90	106.00	104.80	105.30	105.29	42.01	17,400
5/6/2020	+0.90 / +0.87%	104.00	105.00	103.60	104.90	104.49	41.85	6,020
5/5/2020	-0.80 / -0.76%	104.80	104.80	103.00	104.00	104.00	41.50	519,520
5/4/2020	-1.20 / -1.13%	106.00	106.00	104.80	104.80	105.55	41.81	16,210
4/29/2020	+0.50 / +0.47%	105.70	106.70	105.50	106.00	105.84	42.29	62,110
4/28/2020	0.00 / 0.00%	107.50	107.50	105.00	105.50	105.60	42.09	33,200
4/27/2020	+1.60 / +1.54%	104.00	107.40	104.00	105.50	105.44	42.09	18,940
4/24/2020	-1.60 / -1.52%	105.50	106.00	103.90	103.90	104.48	41.46	58,900
4/23/2020	0.00 / 0.00%	107.00	110.90	105.40	105.50	107.00	42.09	52,440
4/22/2020	+0.70 / +0.67%	101.30	105.50	101.30	105.50	104.91	42.09	27,930
4/21/2020	-3.20 / -2.96%	106.10	108.00	104.80	104.80	105.57	41.81	51,560
4/20/2020	-1.20 / -1.10%	109.90	109.90	106.00	108.00	107.92	43.09	105,390
4/17/2020	0.00 / 0.00%	109.20	110.90	106.00	109.20	109.24	43.57	63,560
4/16/2020	+0.20 / +0.18%	109.00	109.90	106.00	109.20	108.39	43.57	32,900
4/15/2020	+2.60 / +2.44%	106.00	109.10	106.00	109.00	108.45	43.49	39,540
4/14/2020	-0.80 / -0.75%	107.20	107.50	105.00	106.40	105.79	42.45	39,210
4/13/2020	+1.80 / +1.71%	105.80	108.00	105.50	107.20	106.93	42.77	61,920
4/10/2020	+0.40 / +0.38%	106.00	106.90	105.00	105.40	105.51	42.05	25,050
4/9/2020	0.00 / 0.00%	104.90	105.50	104.80	105.00	105.10	41.89	26,490
4/8/2020	0.00 / 0.00%	107.00	107.00	102.90	105.00	103.72	41.89	29,070
4/7/2020	+4.00 / +3.96%	102.00	107.00	101.20	105.00	104.25	41.89	39,060
4/6/2020	+5.30 / +5.54%	101.90	102.00	99.30	101.00	100.52	40.30	17,450
4/3/2020	+0.20 / +0.21%	95.00	96.50	94.00	95.70	95.18	38.18	10,160
4/1/2020	+3.00 / +3.24%	92.50	95.50	90.10	95.50	93.73	38.10	7,650
3/31/2020	-2.40 / -2.53%	94.80	94.80	91.10	92.50	92.61	36.91	135,960
3/30/2020	-0.60 / -0.63%	95.00	95.00	89.00	94.90	92.00	37.86	13,250

<<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