Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2019	+0.40 / +0.25%	157.60	158.40	157.60	158.00	158.02	61.85	3,740
9/11/2019	-0.40 / -0.25%	157.30	157.60	157.10	157.60	157.14	61.69	7,140
9/10/2019	+1.00 / +0.64%	157.00	158.10	157.00	158.00	157.54	61.85	24,000
9/9/2019	0.00 / 0.00%	157.00	157.60	157.00	157.00	157.14	61.46	2,940
9/6/2019	-0.50 / -0.32%	157.50	157.50	156.90	157.00	157.09	61.46	17,780
9/5/2019	+0.50 / +0.32%	157.00	157.50	157.00	157.50	157.25	61.66	3,020
9/4/2019	-0.10 / -0.06%	156.30	157.20	156.30	157.00	156.97	61.46	6,670
9/3/2019	-0.40 / -0.25%	156.00	157.10	156.00	157.10	156.35	61.50	4,330
8/30/2019	+0.10 / +0.06%	157.40	157.50	157.20	157.50	157.46	61.66	6,840
8/29/2019	-0.20 / -0.13%	158.00	158.00	157.30	157.40	157.47	61.62	10,180
8/28/2019	-0.80 / -0.51%	158.50	158.50	157.60	157.60	157.82	61.69	3,390
8/27/2019	+0.30 / +0.19%	159.00	159.00	158.40	158.40	158.70	62.01	8,910
8/26/2019	-1.80 / -1.13%	159.00	159.00	158.10	158.10	158.48	61.89	10,550
8/23/2019	+2.90 / +1.85%	156.60	160.00	156.60	159.90	158.52	62.60	126,090
8/22/2019	0.00 / 0.00%	157.50	157.50	156.80	157.00	157.06	61.46	14,580
8/21/2019	0.00 / 0.00%	157.50	157.50	156.70	157.00	156.96	61.46	19,750
8/20/2019	-0.50 / -0.32%	156.00	157.50	156.00	157.00	156.84	61.46	19,160
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

<<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