Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2024	0.00 / 0.00%	39.20	40.65	39.15	39.50	39.93	39.50	2,168,100
4/22/2024	+0.25 / +0.64%	40.00	40.00	39.00	39.50	39.50	39.50	967,100
4/19/2024	+0.05 / +0.13%	39.10	39.90	38.35	39.25	39.16	39.25	1,780,000
4/17/2024	+0.70 / +1.82%	38.60	40.10	38.20	39.20	39.39	39.20	2,430,400
4/16/2024	+0.15 / +0.39%	38.10	38.55	37.40	38.50	38.16	38.50	1,954,400
4/15/2024	-2.85 / -6.92%	41.15	41.95	38.35	38.35	40.34	38.35	2,041,600
4/12/2024	+0.70 / +1.73%	40.75	41.40	40.75	41.20	41.07	41.20	795,900
4/11/2024	-0.40 / -0.98%	40.30	40.90	39.90	40.50	40.36	40.50	1,082,100
4/10/2024	-0.30 / -0.73%	41.20	41.35	40.75	40.90	40.95	40.90	642,500
4/9/2024	+1.10 / +2.74%	40.00	41.40	40.00	41.20	40.51	41.20	1,291,700
4/8/2024	-1.05 / -2.55%	41.15	41.50	40.10	40.10	40.65	40.10	2,039,100
4/5/2024	-2.20 / -5.07%	43.15	43.15	41.15	41.15	42.40	41.15	2,617,900
4/4/2024	-0.90 / -2.03%	43.90	44.25	43.25	43.35	43.66	43.35	1,319,700
4/3/2024	-0.05 / -0.11%	44.10	44.95	43.75	44.25	44.37	44.25	4,380,800
4/2/2024	+0.55 / +1.26%	43.60	44.30	43.10	44.30	43.55	44.30	1,358,000
4/1/2024	-0.25 / -0.57%	44.00	44.35	43.60	43.75	43.88	43.75	1,057,400
3/29/2024	+0.95 / +2.21%	43.30	44.95	43.10	44.00	44.16	44.00	2,945,800
3/28/2024	-0.20 / -0.46%	43.50	43.50	42.90	43.05	43.12	43.05	1,114,200
3/27/2024	-0.10 / -0.23%	43.60	43.60	43.05	43.25	43.22	43.25	848,000
3/26/2024	+0.80 / +1.88%	42.55	43.45	42.55	43.35	43.02	43.35	867,500
3/25/2024	-0.75 / -1.73%	43.30	43.45	42.20	42.55	42.86	42.55	2,000,400
3/22/2024	-0.20 / -0.46%	43.35	43.90	43.15	43.30	43.38	43.30	1,753,500
3/21/2024	+0.35 / +0.81%	43.60	43.60	43.05	43.50	43.27	43.50	1,366,700
3/20/2024	+0.70 / +1.65%	42.40	43.50	42.05	43.15	42.72	43.15	1,098,300
3/19/2024	+0.25 / +0.59%	42.50	42.70	41.85	42.45	42.19	42.45	1,408,600
3/18/2024	-2.80 / -6.22%	44.95	44.95	41.85	42.20	42.68	42.20	3,894,200
3/15/2024	0.00 / 0.00%	44.80	45.00	44.05	45.00	44.42	45.00	2,592,000
3/14/2024	-0.30 / -0.66%	45.40	46.50	44.45	45.00	45.37	45.00	2,242,700
3/13/2024	+0.40 / +0.89%	46.00	46.00	45.10	45.30	45.36	45.30	1,434,200
3/12/2024	+1.70 / +3.94%	43.60	45.50	43.10	44.90	44.57	44.90	3,833,100

<<Previous 30 days

SZC News

01/09	SZC: Quyết định của HĐQT về việc ký hợp đồng Dịch vụ bảo vệ các Trạm thu phí thuộc dự án BOT đường 768
02/06	SZC: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024
01/05	SZC: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Trần Trung Chiến
16/04	SZC: Report on result of the share offering to the public
16/04	SZC: Report on Outstanding Voting Shares

More News

Related Companies

	Volume	Price	Change
AAV	2,353,500	3.90	8.33%
AGG	536,300	19.85	-2.93%
API	413,700	3.90	-2.50%
ASM	1,980,500	10.80	0.00%
BCR	404,400	4.90	0.00%
BII	0	0.70	0.00%
BVL	3,300	11.60	0.87%
C21	100	13.20	14.78%
CCI	6,700	20.60	-6.79%