Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/13/2018	0.00 / 0.00%	186.10	199.00	186.10	198.00	198.21	69.39	22,400
4/12/2018	+1.20 / +0.61%	171.00	198.50	171.00	198.00	195.97	69.39	28,500
4/11/2018	+0.80 / +0.41%	195.00	196.90	193.00	196.80	195.13	68.97	25,200
4/10/2018	+3.00 / +1.55%	194.00	196.00	194.00	196.00	194.67	68.69	24,300
4/9/2018	+6.50 / +3.49%	189.70	193.00	189.50	193.00	189.98	67.64	22,000
4/6/2018	+1.00 / +0.53%	185.00	190.00	183.00	190.00	186.53	66.59	168,900
4/5/2018	-7.00 / -3.57%	195.20	195.20	185.00	189.00	189.80	66.24	10,300
4/4/2018	+4.00 / +2.08%	199.90	199.90	193.00	196.00	195.23	68.69	12,200
4/3/2018	+8.00 / +4.35%	182.00	192.00	182.00	192.00	189.16	67.29	39,100
4/2/2018	+7.00 / +3.95%	177.30	184.50	177.30	184.00	181.37	64.49	23,800
3/30/2018	-1.10 / -0.62%	178.00	178.00	175.00	176.00	177.01	61.68	7,800
3/29/2018	+0.10 / +0.06%	175.00	178.00	174.00	177.10	177.18	62.07	8,060
3/28/2018	-1.00 / -0.56%	175.50	177.50	175.50	177.00	176.92	62.03	2,720
3/27/2018	+12.10 / +7.29%	167.00	178.00	167.00	178.00	175.44	62.39	54,075
3/26/2018	+3.80 / +2.34%	163.00	166.00	163.00	165.90	165.22	58.14	20,440
3/23/2018	+0.70 / +0.43%	162.00	163.00	162.00	162.80	162.13	57.06	31,254
3/22/2018	0.00 / 0.00%	162.00	162.10	162.00	162.10	162.03	56.81	13,780
3/21/2018	-0.20 / -0.12%	162.10	163.00	162.10	162.10	162.27	56.81	7,816
3/20/2018	+1.30 / +0.81%	162.00	163.00	162.00	162.30	162.20	56.88	399,140
3/19/2018	+0.80 / +0.50%	160.90	161.00	160.30	161.00	160.96	56.43	220,787
3/16/2018	+1.70 / +1.06%	159.20	162.00	159.20	161.90	160.20	56.74	83,464
3/15/2018	+1.20 / +0.75%	158.00	160.90	158.00	160.20	159.55	56.15	193,490
3/14/2018	-1.50 / -0.93%	162.00	162.00	159.00	159.00	160.51	55.73	3,574
3/13/2018	-2.50 / -1.53%	163.00	163.30	160.50	160.50	162.95	56.25	35,970
3/12/2018	-0.30 / -0.18%	162.10	164.00	161.00	163.00	163.25	57.13	22,495
3/9/2018	-0.10 / -0.06%	164.00	164.00	163.00	163.90	163.32	57.44	4,400
3/8/2018	-2.50 / -1.50%	164.80	165.00	163.00	164.00	164.13	57.48	9,970
3/7/2018	+1.00 / +0.60%	163.00	166.50	162.90	166.50	164.77	58.35	5,458
3/6/2018	+4.00 / +2.48%	161.00	165.50	161.00	165.50	162.87	58.00	40,570
3/5/2018	+1.90 / +1.19%	160.00	161.50	160.00	161.50	160.87	56.60	20,310

<<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