Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2018	+6.70 / +4.78%	140.30	147.00	140.20	147.00	145.08	52.39	27,350
10/26/2018	-0.70 / -0.50%	141.00	141.00	138.50	140.30	140.48	50.01	1,260
10/25/2018	0.00 / 0.00%	136.00	141.00	136.00	141.00	139.06	50.25	11,470
10/24/2018	+0.80 / +0.57%	144.40	144.40	140.00	141.00	140.81	50.25	10,340
10/23/2018	+1.20 / +0.86%	139.00	140.50	139.00	140.20	139.84	49.97	15,310
10/22/2018	+0.50 / +0.36%	138.50	140.00	138.50	139.00	139.69	49.54	7,030
10/19/2018	+2.50 / +1.84%	143.00	143.00	127.00	138.50	128.42	49.36	80,500
10/18/2018	-2.00 / -1.45%	138.00	140.60	129.00	136.00	131.97	48.47	77,940
10/17/2018	-3.00 / -2.13%	141.00	141.10	138.00	138.00	138.45	49.19	5,410
10/16/2018	+0.50 / +0.36%	142.40	142.40	131.00	141.00	132.68	50.25	31,980
10/15/2018	-2.50 / -1.75%	143.00	143.00	140.50	140.50	141.75	50.08	250
10/12/2018	-1.00 / -0.69%	140.20	144.00	140.20	143.00	142.69	50.97	2,530
10/11/2018	-4.00 / -2.70%	145.00	145.00	138.00	144.00	141.49	51.32	17,860
10/10/2018	-1.80 / -1.20%	146.10	148.00	146.00	148.00	147.27	52.75	550
10/9/2018	-0.20 / -0.13%	150.00	150.00	146.00	149.80	147.73	53.39	3,750
10/8/2018	0.00 / 0.00%	145.10	150.00	140.00	150.00	141.78	53.46	25,730
10/5/2018	-2.00 / -1.32%	149.00	152.00	143.00	150.00	145.53	53.46	28,420
10/4/2018	0.00 / 0.00%	152.00	152.00	150.00	152.00	151.40	54.18	5,350
10/3/2018	-0.50 / -0.33%	150.60	152.20	150.60	152.00	151.79	54.18	1,680
10/2/2018	-1.00 / -0.65%	154.00	154.00	150.50	152.50	151.55	54.35	17,090
10/1/2018	+1.40 / +0.92%	152.00	153.50	150.00	153.50	150.93	54.71	3,750
9/28/2018	-0.60 / -0.39%	152.50	152.60	152.00	152.10	152.38	54.21	2,940
9/27/2018	-0.20 / -0.13%	153.00	153.00	152.00	152.70	152.11	54.43	7,810
9/26/2018	+0.40 / +0.26%	150.50	153.50	150.50	152.90	151.75	54.50	4,290
9/25/2018	0.00 / 0.00%	153.50	154.00	152.00	152.50	152.17	54.35	7,360
9/24/2018	+0.50 / +0.33%	152.00	153.90	152.00	152.50	152.51	54.35	113,360
9/21/2018	+2.00 / +1.33%	150.00	155.00	150.00	152.00	151.77	54.18	23,450
9/20/2018	+0.10 / +0.07%	150.00	153.00	150.00	150.00	150.00	53.46	5,580
9/19/2018	-0.10 / -0.07%	151.00	151.00	148.00	149.90	149.77	53.43	6,490
9/18/2018	-5.00 / -3.23%	155.00	155.50	150.00	150.00	153.75	53.46	24,950

<<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