Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2020	+4.50 / +3.73%	120.00	125.00	120.00	125.00	123.40	52.04	83,040
9/7/2020	+1.30 / +1.09%	119.90	120.60	119.50	120.50	120.08	50.17	60,750
9/4/2020	+1.50 / +1.27%	117.60	119.20	117.00	119.20	118.12	49.63	51,930
9/3/2020	+1.10 / +0.94%	116.80	118.00	116.80	117.70	117.73	49.00	45,730
9/1/2020	+0.60 / +0.52%	117.00	117.00	116.00	116.60	116.64	48.55	20,250
8/31/2020	-1.00 / -0.85%	117.00	118.00	116.00	116.00	117.14	48.30	23,750
8/28/2020	+2.10 / +1.83%	114.90	117.00	114.80	117.00	115.75	48.71	40,320
8/27/2020	-0.70 / -0.61%	115.60	116.00	114.80	114.90	115.12	47.84	8,930
8/26/2020	+0.10 / +0.09%	115.50	115.60	115.00	115.60	115.29	48.13	7,000
8/25/2020	+0.70 / +0.61%	116.50	116.50	115.10	115.50	115.87	48.09	12,980
8/24/2020	-0.20 / -0.17%	115.90	115.90	113.80	114.80	114.77	47.80	45,090
8/21/2020	+0.50 / +0.44%	116.00	116.00	114.40	115.00	115.03	47.88	14,440
8/20/2020	-2.00 / -1.72%	117.00	117.50	114.50	114.50	116.51	47.67	18,350
8/19/2020	+3.50 / +3.10%	113.00	116.50	113.00	116.50	114.45	48.50	36,540
8/18/2020	+0.80 / +0.71%	112.10	113.00	111.80	113.00	112.21	47.05	115,320
8/17/2020	-0.30 / -0.27%	112.50	112.50	112.00	112.20	112.24	46.71	15,030
8/14/2020	+0.50 / +0.45%	112.00	112.70	112.00	112.50	112.35	46.84	25,030
8/13/2020	+0.50 / +0.45%	111.50	112.10	111.00	112.00	111.46	46.63	30,110
8/12/2020	+0.70 / +0.63%	110.80	111.50	110.80	111.50	110.99	46.42	26,300
8/11/2020	+0.80 / +0.73%	112.70	112.70	110.00	110.80	110.91	46.13	13,380
8/10/2020	-0.10 / -0.09%	110.00	110.90	109.80	110.00	110.05	45.80	21,590
8/7/2020	-0.90 / -0.81%	111.00	111.00	110.10	110.10	110.58	45.84	15,130
8/6/2020	0.00 / 0.00%	111.00	111.90	110.80	111.00	111.18	46.21	15,650
8/5/2020	+1.10 / +1.00%	110.00	111.00	109.90	111.00	110.42	46.21	27,930
8/4/2020	+1.50 / +1.38%	108.50	110.50	108.50	109.90	109.68	45.76	19,740
8/3/2020	0.00 / 0.00%	108.00	108.40	107.50	108.40	107.96	45.13	19,610
7/31/2020	-0.60 / -0.55%	108.00	109.00	107.10	108.40	108.13	45.13	11,190
7/30/2020	0.00 / 0.00%	109.00	110.00	108.00	109.00	108.90	45.38	10,680
7/29/2020	-3.60 / -3.20%	112.00	112.00	107.60	109.00	109.02	45.38	30,260
7/28/2020	+5.50 / +5.14%	105.00	112.60	105.00	112.60	108.53	46.88	25,210

<<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