Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2019	0.00 / 0.00%	157.00	157.50	157.00	157.50	157.13	61.66	10,800
8/16/2019	-1.40 / -0.88%	158.00	158.00	156.30	157.50	157.03	61.66	1,280
8/15/2019	+1.90 / +1.21%	157.00	158.90	156.40	158.90	156.90	62.20	14,200
8/14/2019	-0.30 / -0.19%	157.00	157.50	157.00	157.00	157.04	61.46	7,240
8/13/2019	+0.30 / +0.19%	158.90	160.00	157.30	157.30	158.40	61.58	3,750
8/12/2019	+0.70 / +0.45%	156.40	157.90	156.40	157.00	157.09	61.46	2,610
8/9/2019	-0.10 / -0.06%	156.00	157.00	156.00	156.30	156.66	61.19	7,960
8/8/2019	-0.40 / -0.26%	156.00	156.40	156.00	156.40	156.22	61.23	8,520
8/7/2019	+1.30 / +0.84%	155.50	158.00	155.30	156.80	156.80	61.38	6,320
8/6/2019	+0.10 / +0.06%	155.00	156.00	155.00	155.50	155.42	60.87	9,780
8/5/2019	-1.60 / -1.02%	156.00	156.00	155.00	155.40	155.56	60.83	2,250
8/2/2019	+1.90 / +1.23%	155.10	157.00	155.00	157.00	156.33	61.46	7,580
8/1/2019	-0.40 / -0.26%	155.00	155.80	155.00	155.10	155.25	60.72	308,380
7/31/2019	+0.50 / +0.32%	155.10	155.60	155.00	155.50	155.14	60.87	13,820
7/30/2019	-2.00 / -1.27%	157.50	158.50	155.00	155.00	156.14	60.68	6,110
7/29/2019	+1.00 / +0.64%	157.00	157.00	156.60	157.00	156.99	61.46	8,160
7/26/2019	-2.00 / -1.27%	158.00	158.00	156.00	156.00	157.07	61.07	5,800
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

<<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