Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2023	+1.20 / +1.79%	70.50	70.50	67.20	68.20	68.88	61.69	38,800
8/16/2023	+0.10 / +0.15%	67.20	67.20	66.70	67.00	66.94	60.61	30,300
8/15/2023	-0.40 / -0.59%	67.30	67.40	66.80	66.90	67.03	60.52	25,800
8/14/2023	0.00 / 0.00%	67.50	68.00	67.30	67.30	67.70	60.88	9,300
8/11/2023	0.00 / 0.00%	67.00	67.30	66.60	67.30	66.92	60.88	33,700
8/10/2023	+0.20 / +0.30%	67.10	67.60	67.00	67.30	67.29	60.88	21,700
8/9/2023	-0.90 / -1.32%	68.00	68.00	67.10	67.10	67.50	60.70	44,100
8/8/2023	+0.30 / +0.44%	68.00	68.20	67.70	68.00	67.91	61.51	49,000
8/7/2023	-1.40 / -2.03%	69.30	69.30	67.70	67.70	68.22	61.24	55,000
8/4/2023	+0.10 / +0.14%	69.00	69.10	68.60	69.10	68.83	62.51	20,400
8/3/2023	+0.40 / +0.58%	68.60	69.00	68.30	69.00	68.43	62.42	65,600
8/2/2023	-1.40 / -2.00%	70.10	70.10	68.50	68.60	69.02	62.06	76,300
8/1/2023	-0.20 / -0.27%	74.40	74.40	73.30	73.50	73.77	63.32	42,700
7/31/2023	+1.10 / +1.52%	72.70	73.80	72.70	73.70	73.27	63.49	98,500
7/28/2023	+0.20 / +0.28%	72.40	72.70	72.40	72.60	72.50	62.55	66,000
7/27/2023	+0.30 / +0.42%	72.10	72.50	72.00	72.40	72.32	62.37	102,100
7/26/2023	-0.20 / -0.28%	72.30	72.30	71.70	72.10	72.02	62.12	52,100
7/25/2023	+1.00 / +1.40%	72.30	72.30	71.60	72.30	72.01	62.29	84,100
7/24/2023	+2.40 / +3.48%	69.70	72.30	69.50	71.30	71.03	61.43	147,900
7/21/2023	-0.50 / -0.72%	69.10	69.30	68.80	68.90	69.09	59.36	116,700
7/20/2023	+1.10 / +1.61%	68.40	69.50	68.30	69.40	68.57	59.79	96,900
7/19/2023	+0.50 / +0.74%	68.30	69.80	68.30	68.30	68.62	58.84	91,400
7/18/2023	-0.30 / -0.44%	68.10	68.10	67.80	67.80	67.97	58.41	92,600
7/17/2023	+0.10 / +0.15%	68.10	68.40	68.00	68.10	68.05	58.67	89,200
7/14/2023	0.00 / 0.00%	68.10	68.10	67.80	68.00	67.94	58.58	75,600
7/13/2023	+0.10 / +0.15%	67.90	68.10	67.80	68.00	67.96	58.58	39,800
7/12/2023	-0.10 / -0.15%	68.10	68.10	67.80	67.90	67.92	58.50	28,700
7/11/2023	+0.10 / +0.15%	68.50	68.50	67.90	68.00	68.06	58.58	42,500
7/10/2023	-0.10 / -0.15%	68.00	68.50	67.90	67.90	68.08	58.50	46,100
7/7/2023	-0.30 / -0.44%	68.30	68.50	68.00	68.00	68.29	58.58	57,300

<<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