Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2018	0.00 / 0.00%	173.00	180.00	173.00	180.00	179.87	63.09	43,000
7/5/2018	-1.00 / -0.55%	180.50	182.00	178.00	180.00	179.97	63.09	35,270
7/4/2018	+1.00 / +0.56%	179.00	181.00	179.00	181.00	180.48	63.44	5,000
7/3/2018	0.00 / 0.00%	175.00	180.50	175.00	180.00	179.96	63.09	10,800
7/2/2018	-4.40 / -2.39%	180.00	180.00	180.00	180.00	180.00	63.09	100
6/29/2018	-1.60 / -0.86%	184.40	186.00	184.40	184.40	184.44	64.63	15,600
6/28/2018	+4.50 / +2.48%	181.00	186.00	181.00	186.00	184.45	65.19	43,100
6/27/2018	+0.10 / +0.06%	180.00	181.90	180.00	181.50	180.88	63.61	14,800
6/26/2018	+0.90 / +0.50%	179.10	181.90	179.10	181.40	179.98	63.58	13,000
6/25/2018	+7.60 / +4.40%	166.00	181.00	166.00	180.50	179.16	63.26	8,900
6/22/2018	+4.00 / +2.34%	171.50	175.00	171.50	175.00	172.85	61.33	11,600
6/21/2018	-0.50 / -0.29%	171.00	173.00	171.00	171.00	171.51	59.93	14,800
6/20/2018	+5.40 / +3.25%	168.30	172.00	168.30	171.50	169.24	60.11	22,100
6/19/2018	-6.90 / -3.99%	170.00	174.00	165.00	166.10	168.30	58.21	13,900
6/18/2018	+1.00 / +0.58%	175.00	175.00	172.50	173.00	173.74	60.63	4,300
6/15/2018	-1.00 / -0.58%	172.00	172.00	172.00	172.00	172.00	60.28	300
6/14/2018	+2.00 / +1.17%	169.00	176.00	169.00	173.00	172.46	60.63	17,300
6/13/2018	0.00 / 0.00%	171.00	172.00	171.00	171.00	171.04	59.93	5,200
6/12/2018	-1.10 / -0.64%	172.00	172.00	170.00	171.00	170.88	59.93	7,100
6/11/2018	+2.70 / +1.59%	169.90	175.00	169.00	172.10	172.35	60.32	10,100
6/8/2018	-3.00 / -1.73%	170.30	170.50	166.00	170.00	169.39	59.58	20,500
6/7/2018	+3.10 / +1.82%	170.00	175.50	166.00	173.00	171.57	60.63	25,100
6/6/2018	+7.90 / +4.88%	162.00	170.00	162.00	169.90	166.14	59.55	17,400
6/5/2018	+0.10 / +0.06%	161.00	162.00	161.00	162.00	161.14	56.78	9,300
6/4/2018	+12.10 / +8.08%	150.10	162.00	150.10	161.90	157.17	56.74	48,200
6/1/2018	+0.10 / +0.07%	149.90	150.10	148.00	150.10	149.81	52.61	16,100
5/31/2018	-1.00 / -0.66%	150.00	150.60	149.00	150.00	150.16	52.57	18,700
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

<<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