Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2018	0.00 / 0.00%	151.00	151.00	151.00	151.00	151.00	52.92	8,900
5/29/2018	-0.30 / -0.20%	150.10	151.00	149.70	151.00	150.17	52.92	41,700
5/28/2018	-12.20 / -7.46%	151.50	161.00	151.30	151.30	153.97	53.03	1,900
5/25/2018	-3.40 / -2.06%	165.00	165.00	162.00	162.00	163.50	56.78	400
5/24/2018	+0.10 / +0.06%	165.50	165.60	165.00	165.40	165.40	57.97	34,000
5/23/2018	-1.70 / -1.02%	165.50	165.80	164.00	165.30	165.35	57.93	28,100
5/22/2018	-2.00 / -1.18%	166.50	167.00	165.00	167.00	165.31	58.53	16,400
5/21/2018	+1.30 / +0.78%	168.00	169.00	168.00	169.00	168.69	59.23	22,400
5/18/2018	-0.10 / -0.06%	166.50	168.50	165.50	168.40	167.68	59.02	17,200
5/17/2018	+0.40 / +0.24%	168.50	168.80	168.00	168.50	168.27	59.06	13,500
5/16/2018	+1.10 / +0.66%	170.00	170.00	166.00	168.10	168.09	58.92	9,300
5/15/2018	-2.80 / -1.65%	168.00	168.10	166.00	167.00	166.63	58.53	8,500
5/14/2018	-0.70 / -0.41%	168.00	171.00	168.00	169.80	169.08	59.51	15,800
5/11/2018	-1.00 / -0.59%	172.00	172.00	168.50	169.50	170.53	59.41	1,400
5/10/2018	-3.50 / -2.01%	176.50	176.50	170.50	170.50	173.29	59.76	7,900
5/9/2018	+5.90 / +3.51%	165.00	175.00	165.00	174.00	171.44	60.98	276,217
5/8/2018	+2.00 / +1.20%	166.10	169.20	166.10	168.10	168.21	58.92	1,000
5/7/2018	0.00 / 0.00%	166.00	166.10	164.50	166.10	165.73	58.21	3,200
5/4/2018	-1.10 / -0.64%	162.00	171.90	162.00	171.90	166.06	60.25	52,700
5/3/2018	+4.00 / +2.37%	173.00	173.00	173.00	173.00	173.00	60.63	135,200
5/2/2018	-4.70 / -2.71%	166.00	172.00	160.00	169.00	168.67	59.23	128,700
4/27/2018	-9.00 / -5.03%	179.00	179.00	170.00	170.00	173.70	59.58	6,300
4/26/2018	-1.90 / -1.05%	182.90	182.90	179.00	179.00	181.19	62.74	100,350
4/24/2018	-6.00 / -3.19%	184.00	188.00	180.00	182.00	180.89	63.79	7,300
4/23/2018	+0.50 / +0.27%	190.00	190.00	188.00	188.00	188.95	65.89	10,000
4/20/2018	+2.00 / +1.08%	185.30	190.00	185.30	187.00	187.46	65.54	2,800
4/19/2018	-9.10 / -4.69%	190.00	190.00	185.00	185.00	186.67	64.84	4,730
4/18/2018	-3.70 / -1.87%	194.10	194.10	193.00	194.10	193.77	68.03	1,000
4/17/2018	+1.30 / +0.66%	195.00	197.80	194.00	197.80	195.37	69.32	139,000
4/16/2018	-1.70 / -0.86%	191.50	197.00	191.00	196.50	194.03	68.87	442,700

<<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