Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2018	0.00 / 0.00%	169.70	169.70	169.70	169.70	169.70	63.39	0
7/13/2018	-1.00 / -0.59%	170.00	170.00	169.00	169.00	169.71	63.13	1,700
7/12/2018	-4.00 / -2.30%	170.00	174.50	166.00	170.00	169.52	63.50	5,330
7/11/2018	-6.00 / -3.33%	175.00	175.00	174.00	174.00	174.50	65.00	200
7/10/2018	0.00 / 0.00%	180.00	180.00	177.50	180.00	179.99	66.12	24,700
7/9/2018	+0.10 / +0.06%	179.90	180.80	179.90	180.00	180.02	66.12	48,690
7/6/2018	0.00 / 0.00%	173.00	180.00	173.00	180.00	179.87	66.12	43,000
7/5/2018	-1.00 / -0.55%	180.50	182.00	178.00	180.00	179.97	66.12	35,270
7/4/2018	+1.00 / +0.56%	179.00	181.00	179.00	181.00	180.48	66.49	5,000
7/3/2018	0.00 / 0.00%	175.00	180.50	175.00	180.00	179.96	66.12	10,800
7/2/2018	-4.40 / -2.39%	180.00	180.00	180.00	180.00	180.00	66.12	100
6/29/2018	-1.60 / -0.86%	184.40	186.00	184.40	184.40	184.44	67.74	15,600
6/28/2018	+4.50 / +2.48%	181.00	186.00	181.00	186.00	184.45	68.32	43,100
6/27/2018	+0.10 / +0.06%	180.00	181.90	180.00	181.50	180.88	66.67	14,800
6/26/2018	+0.90 / +0.50%	179.10	181.90	179.10	181.40	179.98	66.63	13,000
6/25/2018	+7.60 / +4.40%	166.00	181.00	166.00	180.50	179.16	66.30	8,900
6/22/2018	+4.00 / +2.34%	171.50	175.00	171.50	175.00	172.85	64.28	11,600
6/21/2018	-0.50 / -0.29%	171.00	173.00	171.00	171.00	171.51	62.81	14,800
6/20/2018	+5.40 / +3.25%	168.30	172.00	168.30	171.50	169.24	63.00	22,100
6/19/2018	-6.90 / -3.99%	170.00	174.00	165.00	166.10	168.30	61.01	13,900
6/18/2018	+1.00 / +0.58%	175.00	175.00	172.50	173.00	173.74	63.55	4,300
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

<<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