Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2019	+1.00 / +0.64%	157.10	158.00	156.80	158.00	157.64	61.85	77,880
7/24/2019	+0.40 / +0.26%	156.80	158.00	156.80	157.00	157.47	61.46	24,150
7/23/2019	0.00 / 0.00%	156.60	159.00	155.60	156.60	156.18	61.30	4,610
7/22/2019	-2.30 / -1.45%	156.50	156.70	156.50	156.60	156.68	61.30	4,340
7/19/2019	+0.10 / +0.06%	158.90	158.90	158.90	158.90	158.90	62.20	100
7/18/2019	-0.10 / -0.06%	158.90	158.90	158.70	158.80	158.75	62.16	6,860
7/17/2019	+0.40 / +0.25%	158.00	158.90	157.90	158.90	158.43	62.20	270
7/16/2019	-0.70 / -0.44%	159.20	159.20	158.50	158.50	159.08	62.05	7,430
7/15/2019	+4.20 / +2.71%	155.20	159.60	155.20	159.20	159.11	62.32	3,130
7/12/2019	-3.60 / -2.27%	158.60	158.60	149.90	155.00	154.83	60.68	13,660
7/11/2019	-0.40 / -0.25%	159.80	159.80	158.60	158.60	158.70	62.09	460
7/10/2019	0.00 / 0.00%	159.00	159.00	157.30	159.00	158.58	62.24	160
7/9/2019	0.00 / 0.00%	159.00	159.90	159.00	159.00	159.23	62.24	3,800
7/8/2019	-0.90 / -0.56%	159.90	159.90	159.00	159.00	159.45	62.24	2,080
7/5/2019	+1.70 / +1.07%	159.90	159.90	159.90	159.90	159.90	62.60	116,900
7/4/2019	-1.80 / -1.13%	158.90	158.90	158.20	158.20	158.33	61.93	4,800
7/3/2019	0.00 / 0.00%	160.00	160.00	160.00	160.00	160.00	62.63	700
7/2/2019	0.00 / 0.00%	157.10	160.00	157.10	160.00	158.55	62.63	5,210
7/1/2019	-1.00 / -0.62%	160.90	160.90	157.00	160.00	158.31	62.63	3,070
6/28/2019	+1.00 / +0.63%	160.00	161.00	158.00	161.00	160.22	63.03	6,510
6/27/2019	+5.00 / +3.23%	155.50	160.40	155.50	160.00	159.50	62.63	158,000
6/26/2019	-5.20 / -3.25%	160.00	160.10	155.00	155.00	158.07	60.68	10,660
6/25/2019	+0.20 / +0.13%	160.00	160.20	159.60	160.20	160.00	62.71	67,030
6/24/2019	-0.20 / -0.12%	158.00	160.20	157.20	160.00	160.00	62.63	99,950
6/21/2019	0.00 / 0.00%	161.40	161.40	160.20	160.20	160.42	62.71	78,770
6/20/2019	+0.10 / +0.06%	160.00	160.20	159.10	160.20	160.07	62.71	5,710
6/19/2019	-0.30 / -0.19%	160.40	160.50	160.10	160.10	160.38	62.67	233,630
6/18/2019	+0.40 / +0.25%	160.00	160.40	160.00	160.40	160.11	62.79	75,490
6/17/2019	-0.30 / -0.19%	164.00	169.90	160.00	160.00	165.08	62.63	2,520
6/14/2019	+1.30 / +0.82%	160.00	160.90	160.00	160.30	160.36	62.75	261,200

<<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