Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2018	-1.90 / -1.26%	151.00	151.00	149.00	149.00	150.70	54.37	2,840
12/17/2018	-2.70 / -1.76%	150.60	152.00	150.60	150.90	151.75	53.78	61,330
12/14/2018	+0.60 / +0.39%	154.90	155.00	153.40	153.60	153.94	54.75	6,340
12/13/2018	+1.20 / +0.79%	154.30	154.50	150.10	153.00	152.85	54.53	2,460
12/12/2018	-2.30 / -1.49%	154.80	154.80	151.30	151.80	152.88	54.10	40,090
12/11/2018	+3.50 / +2.32%	155.00	155.00	151.50	154.10	152.80	54.92	11,590
12/10/2018	-4.40 / -2.84%	155.00	155.00	150.10	150.60	150.45	53.68	103,310
12/7/2018	0.00 / 0.00%	155.00	155.00	154.90	155.00	154.98	55.24	5,980
12/6/2018	+4.90 / +3.26%	150.00	155.90	150.00	155.00	153.83	55.24	22,570
12/5/2018	-0.90 / -0.60%	152.90	152.90	150.10	150.10	150.38	53.50	5,320
12/4/2018	+0.50 / +0.33%	152.00	152.00	150.20	151.00	150.51	53.82	2,970
12/3/2018	+0.20 / +0.13%	153.00	153.00	150.00	150.50	150.16	53.64	36,810
11/30/2018	+0.30 / +0.20%	150.00	150.30	150.00	150.30	150.03	53.57	38,300
11/29/2018	+0.90 / +0.60%	150.10	150.10	149.30	150.00	149.96	53.46	13,570
11/28/2018	+0.50 / +0.34%	150.00	150.50	149.00	149.10	149.82	53.14	8,310
11/27/2018	-1.40 / -0.93%	150.00	150.00	148.60	148.60	149.94	52.96	63,200
11/26/2018	+1.00 / +0.67%	149.90	150.10	148.30	150.00	149.83	53.46	30,180
11/23/2018	-1.00 / -0.67%	150.00	150.00	149.00	149.00	150.00	53.11	160
11/22/2018	0.00 / 0.00%	148.40	150.00	148.20	150.00	149.78	53.46	11,550
11/21/2018	0.00 / 0.00%	148.40	150.00	148.20	150.00	149.22	53.46	5,160
11/20/2018	-2.90 / -1.90%	148.20	150.50	148.20	150.00	150.00	53.46	3,580
11/19/2018	+2.90 / +1.93%	153.00	154.50	148.10	152.90	152.87	54.50	4,710
11/16/2018	0.00 / 0.00%	148.00	150.50	148.00	150.00	149.67	53.46	7,530
11/15/2018	+3.00 / +2.04%	147.00	150.00	147.00	150.00	148.06	53.46	60,900
11/14/2018	0.00 / 0.00%	147.00	147.00	147.00	147.00	147.00	52.39	1,000
11/13/2018	-1.40 / -0.94%	147.00	147.00	147.00	147.00	147.00	52.39	890
11/12/2018	-0.30 / -0.20%	147.10	148.40	147.00	148.40	147.18	52.89	2,480
11/9/2018	+0.20 / +0.13%	148.00	149.00	148.00	148.70	148.32	53.00	1,490
11/8/2018	+0.50 / +0.34%	147.00	148.60	147.00	148.50	148.13	52.93	2,140
11/7/2018	-1.00 / -0.67%	147.00	149.00	147.00	148.00	147.93	52.75	330,860

<<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