Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2024	+0.50 / +0.62%	81.60	81.80	81.10	81.60	81.39	78.53	14,600
9/12/2024	+1.70 / +2.14%	78.20	82.20	78.20	81.10	80.46	78.05	97,300
9/11/2024	-0.80 / -1.00%	80.50	80.50	79.00	79.40	79.39	76.41	111,700
9/10/2024	-0.80 / -0.99%	81.40	81.40	80.10	80.20	80.59	77.18	56,000
9/9/2024	-0.60 / -0.74%	81.50	81.50	80.60	81.00	81.03	77.95	115,400
9/6/2024	-0.50 / -0.61%	82.20	82.20	81.40	81.60	81.73	78.53	89,400
9/5/2024	-0.30 / -0.36%	82.40	82.80	82.10	82.10	82.34	79.01	68,600
9/4/2024	-0.50 / -0.60%	82.30	83.30	82.10	82.40	82.56	79.30	52,500
8/30/2024	+0.10 / +0.12%	83.20	83.90	82.50	82.90	83.19	79.78	39,100
8/29/2024	+0.50 / +0.61%	82.30	82.90	82.30	82.80	82.42	79.68	24,400
8/28/2024	-0.50 / -0.60%	82.80	83.30	82.30	82.30	82.56	79.20	47,700
8/27/2024	+0.50 / +0.61%	82.20	82.80	81.50	82.80	82.03	79.68	111,300
8/26/2024	-0.60 / -0.72%	83.00	83.50	82.20	82.30	82.54	79.20	120,000
8/23/2024	-0.40 / -0.48%	83.90	83.90	82.10	82.90	82.62	79.78	128,900
8/22/2024	-0.70 / -0.83%	84.00	84.50	82.70	83.30	83.23	80.16	204,600
8/21/2024	-0.50 / -0.59%	84.60	84.70	83.80	84.00	84.04	80.84	114,700
8/20/2024	-0.70 / -0.82%	85.00	86.30	84.40	84.50	85.13	81.32	187,100
8/19/2024	+0.20 / +0.24%	85.70	85.80	84.80	85.20	85.11	81.99	78,100
8/16/2024	+1.70 / +2.04%	83.80	85.00	83.40	85.00	84.50	81.80	169,800
8/15/2024	-0.60 / -0.72%	83.50	84.50	83.10	83.30	83.54	80.16	100,500
8/14/2024	-0.10 / -0.12%	84.00	84.40	83.30	83.90	83.77	80.74	50,000
8/13/2024	-0.50 / -0.59%	84.50	84.80	83.30	84.00	84.03	80.84	88,400
8/12/2024	-0.50 / -0.59%	85.20	85.20	84.10	84.50	84.48	81.32	52,600
8/9/2024	+2.00 / +2.41%	83.30	85.00	83.00	85.00	83.94	81.80	141,800
8/8/2024	+0.80 / +0.97%	82.10	83.30	81.70	83.00	82.79	79.88	49,000
8/7/2024	+0.20 / +0.24%	82.00	82.40	81.00	82.20	81.94	79.11	69,000
8/6/2024	+1.20 / +1.49%	82.50	82.90	81.10	82.00	81.84	78.91	109,000
8/5/2024	-3.10 / -3.69%	82.20	83.80	80.80	80.80	82.25	77.76	250,300
8/2/2024	+1.50 / +1.82%	82.00	85.00	81.60	83.90	82.61	80.74	61,900
8/1/2024	-3.40 / -3.96%	85.80	85.80	82.10	82.40	83.64	79.30	209,700

<<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