Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2018	-1.00 / -0.58%	172.00	172.00	172.00	172.00	172.00	63.18	300
6/14/2018	+2.00 / +1.17%	169.00	176.00	169.00	173.00	172.46	63.55	17,300
6/13/2018	0.00 / 0.00%	171.00	172.00	171.00	171.00	171.04	62.81	5,200
6/12/2018	-1.10 / -0.64%	172.00	172.00	170.00	171.00	170.88	62.81	7,100
6/11/2018	+2.70 / +1.59%	169.90	175.00	169.00	172.10	172.35	63.22	10,100
6/8/2018	-3.00 / -1.73%	170.30	170.50	166.00	170.00	169.39	62.45	20,500
6/7/2018	+3.10 / +1.82%	170.00	175.50	166.00	173.00	171.57	63.55	25,100
6/6/2018	+7.90 / +4.88%	162.00	170.00	162.00	169.90	166.14	62.41	17,400
6/5/2018	+0.10 / +0.06%	161.00	162.00	161.00	162.00	161.14	59.51	9,300
6/4/2018	+12.10 / +8.08%	150.10	162.00	150.10	161.90	157.17	59.47	48,200
6/1/2018	+0.10 / +0.07%	149.90	150.10	148.00	150.10	149.81	55.14	16,100
5/31/2018	-1.00 / -0.66%	150.00	150.60	149.00	150.00	150.16	55.10	18,700
5/30/2018	0.00 / 0.00%	151.00	151.00	151.00	151.00	151.00	55.47	8,900
5/29/2018	-0.30 / -0.20%	150.10	151.00	149.70	151.00	150.17	55.47	41,700
5/28/2018	-12.20 / -7.46%	151.50	161.00	151.30	151.30	153.97	55.58	1,900
5/25/2018	-3.40 / -2.06%	165.00	165.00	162.00	162.00	163.50	59.51	400
5/24/2018	+0.10 / +0.06%	165.50	165.60	165.00	165.40	165.40	60.76	34,000
5/23/2018	-1.70 / -1.02%	165.50	165.80	164.00	165.30	165.35	60.72	28,100
5/22/2018	-2.00 / -1.18%	166.50	167.00	165.00	167.00	165.31	61.34	16,400
5/21/2018	+1.30 / +0.78%	168.00	169.00	168.00	169.00	168.69	62.08	22,400
5/18/2018	-0.10 / -0.06%	166.50	168.50	165.50	168.40	167.68	61.86	17,200
5/17/2018	+0.40 / +0.24%	168.50	168.80	168.00	168.50	168.27	61.89	13,500
5/16/2018	+1.10 / +0.66%	170.00	170.00	166.00	168.10	168.09	61.75	9,300
5/15/2018	-2.80 / -1.65%	168.00	168.10	166.00	167.00	166.63	61.34	8,500
5/14/2018	-0.70 / -0.41%	168.00	171.00	168.00	169.80	169.08	62.37	15,800
5/11/2018	-1.00 / -0.59%	172.00	172.00	168.50	169.50	170.53	62.26	1,400
5/10/2018	-3.50 / -2.01%	176.50	176.50	170.50	170.50	173.29	62.63	7,900
5/9/2018	+5.90 / +3.51%	165.00	175.00	165.00	174.00	171.44	63.92	276,217
5/8/2018	+2.00 / +1.20%	166.10	169.20	166.10	168.10	168.21	61.75	1,000
5/7/2018	0.00 / 0.00%	166.00	166.10	164.50	166.10	165.73	61.01	3,200

<<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