Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2021	-0.40 / -0.28%	141.10	142.70	141.00	142.00	142.03	60.56	12,800
6/24/2021	+2.50 / +1.79%	139.90	142.50	139.70	142.40	139.90	60.73	28,400
6/23/2021	-2.10 / -1.48%	142.00	142.20	139.90	139.90	141.06	59.67	15,100
6/22/2021	-0.10 / -0.07%	143.00	143.50	140.00	142.00	142.10	60.56	24,200
6/21/2021	+4.20 / +3.05%	137.90	142.90	137.20	142.10	140.66	60.60	55,800
6/18/2021	+0.50 / +0.36%	137.10	138.00	137.00	137.90	137.40	58.81	33,800
6/17/2021	+2.40 / +1.78%	135.00	138.00	134.00	137.40	136.26	58.60	46,200
6/16/2021	+1.70 / +1.28%	133.30	136.10	133.00	135.00	134.24	57.58	48,100
6/15/2021	-0.80 / -0.60%	133.90	133.90	132.70	133.30	133.20	56.85	27,200
6/14/2021	-1.40 / -1.03%	135.50	135.50	134.10	134.10	134.72	57.19	12,500
6/11/2021	+0.50 / +0.37%	136.50	136.50	134.90	135.50	135.21	57.79	45,900
6/10/2021	+3.50 / +2.66%	131.50	135.00	131.50	135.00	133.68	57.58	39,900
6/9/2021	+0.50 / +0.38%	131.00	131.50	130.90	131.50	131.15	56.08	38,400
6/8/2021	+0.70 / +0.54%	130.50	131.20	130.50	131.00	130.77	55.87	27,400
6/7/2021	+1.10 / +0.85%	129.50	130.50	129.50	130.30	129.76	55.57	24,500
6/4/2021	+0.20 / +0.16%	128.50	129.20	128.50	129.20	128.95	55.10	45,900
6/3/2021	-1.00 / -0.77%	130.00	130.00	128.40	129.00	128.85	55.02	16,500
6/2/2021	-1.30 / -0.99%	131.30	131.30	128.10	130.00	130.30	55.44	14,900
6/1/2021	-2.00 / -1.50%	132.00	135.50	130.90	131.30	132.47	56.00	16,600
5/31/2021	-4.10 / -2.98%	137.40	137.40	128.90	133.30	133.09	56.85	18,100
5/28/2021	-3.60 / -2.55%	141.00	141.00	132.00	137.40	135.30	58.60	11,700
5/27/2021	+9.20 / +6.98%	131.00	141.00	130.50	141.00	131.74	60.14	55,600
5/26/2021	+1.00 / +0.76%	130.80	131.80	130.80	131.80	130.80	56.21	103,100
5/25/2021	+0.60 / +0.46%	130.20	131.30	130.20	130.80	130.80	55.79	13,700
5/24/2021	+1.10 / +0.85%	130.00	130.70	130.00	130.20	130.38	55.53	8,000
5/21/2021	+1.60 / +1.25%	130.00	130.30	129.10	129.10	129.68	55.06	59,500
5/20/2021	-2.30 / -1.77%	129.80	129.80	127.50	127.50	128.00	54.38	4,500
5/19/2021	0.00 / 0.00%	127.00	129.80	127.00	129.80	127.18	55.36	14,900
5/18/2021	+3.10 / +2.45%	126.50	130.10	126.50	129.80	126.50	55.36	18,100
5/17/2021	-1.30 / -1.02%	128.00	128.00	126.60	126.70	126.60	54.04	8,900

<<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