Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2018	-2.20 / -1.35%	161.00	161.00	160.10	160.80	160.72	60.07	17,870
9/6/2018	-4.00 / -2.40%	166.00	166.00	160.00	163.00	164.51	60.89	11,130
9/5/2018	0.00 / 0.00%	167.00	167.50	166.00	167.00	167.21	62.38	8,660
9/4/2018	+0.10 / +0.06%	167.50	167.50	167.00	167.00	167.31	62.38	32,600
8/31/2018	-1.10 / -0.65%	169.00	169.00	160.00	166.90	166.31	62.35	1,870
8/30/2018	0.00 / 0.00%	168.00	168.10	168.00	168.00	168.02	62.76	311,070
8/29/2018	-1.00 / -0.59%	169.00	169.00	168.00	168.00	168.03	62.76	11,450
8/28/2018	-0.90 / -0.53%	169.00	169.50	169.00	169.00	169.05	63.13	11,630
8/27/2018	+0.40 / +0.24%	169.00	169.90	169.00	169.90	169.23	63.47	2,080
8/24/2018	-0.50 / -0.29%	170.00	170.00	169.50	169.50	169.82	63.32	2,750
8/23/2018	0.00 / 0.00%	163.00	170.50	163.00	170.00	169.80	63.50	255,100
8/22/2018	0.00 / 0.00%	170.50	171.00	169.50	170.00	169.88	63.50	32,600
8/21/2018	0.00 / 0.00%	170.00	171.00	169.60	170.00	170.11	63.50	951,130
8/20/2018	0.00 / 0.00%	170.00	170.00	169.90	170.00	169.98	63.50	5,310
8/17/2018	0.00 / 0.00%	170.00	172.00	170.00	170.00	170.53	63.50	51,000
8/16/2018	0.00 / 0.00%	170.00	171.00	169.50	170.00	170.20	63.50	1,510
8/15/2018	-1.10 / -0.64%	170.00	170.00	169.50	170.00	170.00	63.50	700
8/14/2018	-0.90 / -0.52%	170.50	172.00	170.50	171.10	171.43	63.92	2,520
8/13/2018	+0.50 / +0.29%	171.50	172.50	170.00	172.00	171.42	64.25	111,510
8/10/2018	+1.50 / +0.88%	170.00	171.50	170.00	171.50	170.14	64.06	56,630
8/9/2018	-1.00 / -0.58%	171.00	171.50	170.00	170.00	170.54	63.50	18,840
8/8/2018	-0.90 / -0.52%	170.10	171.90	170.10	171.00	171.59	63.88	21,610
8/7/2018	-2.00 / -1.15%	171.00	172.00	171.00	171.90	171.90	64.21	24,340
8/6/2018	+3.40 / +1.99%	170.00	173.90	170.00	173.90	171.09	64.96	20,580
8/3/2018	-3.61 / -2.07%	174.00	176.00	170.00	170.50	170.91	63.69	11,860
7/25/2018	+1.00 / +0.60%	167.00	171.00	167.00	168.50	168.77	62.94	11,900
7/24/2018	+1.50 / +0.90%	165.50	167.50	165.50	167.50	166.80	62.57	4,400
7/23/2018	0.00 / 0.00%	166.00	167.00	165.50	166.00	166.01	62.01	11,600
7/20/2018	-1.00 / -0.60%	166.60	166.60	165.50	165.50	166.05	61.82	6,500
7/19/2018	+0.50 / +0.30%	166.50	166.50	166.00	166.50	166.43	62.20	16,500

<<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