Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2021	-0.70 / -0.52%	135.00	135.80	134.00	135.10	135.00	59.70	4,000
7/28/2021	-0.10 / -0.07%	135.80	136.00	135.80	135.80	135.89	60.01	7,300
7/27/2021	+1.40 / +1.04%	133.50	136.90	133.50	135.90	135.60	60.06	10,900
7/26/2021	-0.40 / -0.30%	134.50	134.50	134.00	134.50	134.19	59.44	10,500
7/23/2021	0.00 / 0.00%	134.80	134.90	133.60	134.90	134.15	59.61	6,500
7/22/2021	+0.90 / +0.67%	134.00	134.90	134.00	134.90	134.26	59.61	4,700
7/21/2021	-0.30 / -0.22%	135.20	135.20	132.90	134.00	133.93	59.22	16,300
7/20/2021	+1.90 / +1.44%	134.90	134.90	131.90	134.30	133.73	59.35	141,100
7/19/2021	-0.60 / -0.45%	133.00	133.00	131.00	132.40	132.13	58.51	8,900
7/16/2021	+1.70 / +1.29%	131.00	133.90	130.90	133.00	131.49	58.77	26,100
7/15/2021	+0.30 / +0.23%	135.00	135.00	130.20	131.30	131.53	58.02	5,900
7/14/2021	0.00 / 0.00%	130.00	131.00	130.00	131.00	130.43	57.89	7,000
7/13/2021	0.00 / 0.00%	131.00	131.00	130.00	131.00	130.58	57.89	5,200
7/12/2021	-3.10 / -2.31%	132.00	134.00	130.00	131.00	131.19	57.89	15,900
7/9/2021	-1.10 / -0.81%	135.00	135.00	133.00	134.10	133.78	59.26	4,500
7/8/2021	+0.20 / +0.15%	133.50	135.30	133.50	135.20	134.76	59.75	10,200
7/7/2021	-0.80 / -0.59%	135.70	135.70	133.60	135.00	134.78	59.66	54,300
7/6/2021	-0.20 / -0.15%	135.60	136.40	133.50	135.80	135.23	60.01	24,100
7/5/2021	-0.20 / -0.15%	136.20	136.20	134.00	136.00	134.80	60.10	17,700
7/2/2021	-1.60 / -1.16%	138.50	138.50	136.20	136.20	137.25	60.19	15,300
7/1/2021	+0.30 / +0.22%	138.20	139.30	137.00	137.80	138.06	60.90	12,900
6/30/2021	-1.50 / -1.08%	138.00	138.70	131.50	137.50	136.85	60.76	7,300
6/29/2021	+0.70 / +0.51%	143.30	143.30	138.30	139.00	139.20	61.43	26,400
6/28/2021	+1.30 / +0.92%	142.50	143.30	142.50	143.30	142.87	61.12	30,700
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

<<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