Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2019	+0.39 / +6.83%	5.70	6.10	5.70	6.10	5.97	5.23	5,992,670
12/3/2019	+0.09 / +1.60%	5.73	5.75	5.62	5.71	5.71	4.90	1,437,890
12/2/2019	-0.08 / -1.40%	5.76	5.77	5.62	5.62	5.69	4.82	1,301,950
11/29/2019	+0.07 / +1.24%	5.70	5.79	5.64	5.70	5.72	4.89	872,270
11/28/2019	-0.15 / -2.60%	5.80	5.80	5.60	5.63	5.70	4.83	1,157,850
11/27/2019	-0.01 / -0.17%	5.82	5.85	5.75	5.78	5.79	4.96	1,626,430
11/26/2019	-0.01 / -0.17%	5.78	5.84	5.77	5.79	5.81	4.96	4,283,185
11/25/2019	+0.04 / +0.69%	5.82	5.89	5.78	5.80	5.83	4.97	1,905,020
11/22/2019	+0.26 / +4.73%	5.50	5.83	5.50	5.76	5.68	4.94	2,685,540
11/21/2019	-0.13 / -2.31%	5.60	5.63	5.50	5.50	5.56	4.72	875,270
11/20/2019	-0.07 / -1.23%	5.71	5.71	5.59	5.63	5.64	4.83	1,567,930
11/19/2019	+0.10 / +1.79%	5.58	5.83	5.58	5.70	5.74	4.89	8,834,470
11/18/2019	+0.10 / +1.82%	5.59	5.69	5.45	5.60	5.56	4.80	2,317,840
11/15/2019	-0.40 / -6.78%	5.93	5.93	5.50	5.50	5.70	4.72	3,837,060
11/14/2019	-0.11 / -1.83%	5.97	6.00	5.90	5.90	5.92	5.06	3,830,800
11/13/2019	-0.01 / -0.17%	5.99	6.02	5.96	6.01	5.99	5.15	4,433,700
11/12/2019	-0.01 / -0.17%	6.03	6.03	5.97	6.02	6.00	5.16	7,896,470
11/11/2019	0.00 / 0.00%	6.03	6.04	5.96	6.03	6.00	5.17	6,523,720
11/8/2019	-0.01 / -0.17%	6.02	6.06	5.96	6.03	6.02	5.17	3,752,840
11/7/2019	-0.06 / -0.98%	6.10	6.10	6.00	6.04	6.02	5.18	4,438,490
11/6/2019	0.00 / 0.00%	6.10	6.10	6.00	6.10	6.05	5.23	6,060,390
11/5/2019	-0.02 / -0.33%	6.10	6.10	5.99	6.10	6.04	5.23	5,480,640
11/4/2019	-0.08 / -1.29%	6.15	6.17	6.02	6.12	6.12	5.25	4,977,600
11/1/2019	-0.04 / -0.64%	6.25	6.25	6.17	6.20	6.19	5.32	3,636,200
10/31/2019	+0.03 / +0.48%	6.25	6.31	6.20	6.24	6.26	5.35	4,873,080
10/30/2019	+0.07 / +1.14%	6.11	6.25	6.10	6.21	6.19	5.32	5,711,370
10/29/2019	-0.03 / -0.49%	6.17	6.17	6.09	6.14	6.12	5.26	4,149,620
10/28/2019	-0.03 / -0.48%	6.20	6.20	6.09	6.17	6.14	5.29	3,154,420
10/25/2019	-0.02 / -0.32%	6.22	6.23	6.13	6.20	6.17	5.32	3,861,840
10/24/2019	-0.03 / -0.48%	6.25	6.25	6.18	6.22	6.20	5.33	5,425,100

<<Previous 30 days Next 30 days>>

SCR News

08/01	SCR: Report affiliated person trade - Dinh Thi Ngoc Trang
07/01	SCR: Decision on the change of listing
03/01	SCR: Announcement of the change of listing
03/01	SCR: Decision on the change of listing
27/12	SCR: BOD resolution dated December 24, 2024

More News

Related Companies

	Volume	Price	Change
AAV	1,704,700	7.20	-2.70%
AGG	410,500	15.05	-0.33%
API	215,900	7.30	-2.67%
ASM	661,000	8.00	-3.03%
BCR	1,093,000	4.30	0.00%
BII	63,000	0.70	0.00%
BVL	0	9.30	0.00%
C21	100	17.10	0.59%
CCI	1,200	21.85	-6.82%