Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2020	-0.17 / -3.29%	5.06	5.15	4.90	5.00	5.02	4.63	2,278,840
2/27/2020	+0.01 / +0.19%	5.20	5.22	5.15	5.17	5.19	4.79	973,760
2/26/2020	-0.04 / -0.77%	5.10	5.18	5.05	5.16	5.12	4.78	1,603,610
2/25/2020	0.00 / 0.00%	5.09	5.25	5.09	5.20	5.17	4.81	1,114,610
2/24/2020	-0.26 / -4.76%	5.26	5.40	5.08	5.20	5.19	4.81	2,543,960
2/21/2020	-0.05 / -0.91%	5.49	5.54	5.43	5.46	5.47	5.06	2,196,270
2/20/2020	-0.05 / -0.90%	5.61	5.62	5.50	5.51	5.53	5.10	1,821,900
2/19/2020	-0.03 / -0.54%	5.59	5.79	5.51	5.56	5.64	5.15	1,781,120
2/18/2020	+0.33 / +6.27%	5.26	5.62	5.26	5.59	5.53	5.18	9,049,620
2/17/2020	+0.05 / +0.96%	5.28	5.28	5.17	5.26	5.21	4.87	2,481,150
2/14/2020	-0.04 / -0.76%	5.25	5.27	5.16	5.21	5.22	4.82	1,965,710
2/13/2020	0.00 / 0.00%	5.25	5.30	5.24	5.25	5.27	4.86	708,130
2/12/2020	-0.04 / -0.76%	5.29	5.38	5.25	5.25	5.30	4.86	824,590
2/11/2020	+0.13 / +2.52%	5.20	5.29	5.17	5.29	5.25	4.90	8,112,600
2/10/2020	-0.18 / -3.37%	5.34	5.34	5.16	5.16	5.26	4.78	1,298,150
2/7/2020	-0.07 / -1.29%	5.41	5.43	5.34	5.34	5.39	4.94	534,620
2/6/2020	+0.01 / +0.19%	5.40	5.51	5.32	5.41	5.43	5.01	1,303,780
2/5/2020	+0.10 / +1.89%	5.25	5.40	5.10	5.40	5.26	5.00	2,815,890
2/4/2020	+0.31 / +6.21%	5.00	5.30	4.80	5.30	5.04	4.91	2,145,830
2/3/2020	-0.07 / -1.38%	4.76	5.00	4.71	4.99	4.78	4.62	4,162,400
1/31/2020	-0.15 / -2.88%	5.21	5.25	5.06	5.06	5.14	4.69	1,872,850
1/30/2020	-0.09 / -1.70%	5.27	5.38	5.20	5.21	5.29	4.82	1,295,990
1/22/2020	+0.08 / +1.53%	5.28	5.34	5.25	5.30	5.30	4.91	617,390
1/21/2020	+0.02 / +0.38%	5.20	5.26	5.18	5.22	5.21	4.83	967,710
1/20/2020	-0.04 / -0.76%	5.24	5.31	5.20	5.20	5.24	4.81	1,007,689
1/17/2020	-0.06 / -1.13%	5.30	5.30	5.24	5.24	5.28	4.85	581,300
1/16/2020	-0.01 / -0.19%	5.31	5.37	5.30	5.30	5.32	4.91	829,550
1/15/2020	+0.01 / +0.19%	5.30	5.39	5.30	5.31	5.35	4.92	1,891,450
1/14/2020	-0.03 / -0.56%	5.30	5.39	5.25	5.30	5.30	4.91	1,210,130
1/13/2020	-0.18 / -3.27%	5.46	5.50	5.33	5.33	5.40	4.94	1,962,210

<<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%