Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2021	+0.20 / +0.51%	39.20	39.50	38.50	39.40	39.04	25.26	778,500
1/13/2021	-0.20 / -0.51%	39.40	39.80	38.90	39.20	39.19	25.13	928,500
1/12/2021	0.00 / 0.00%	39.30	39.40	37.95	39.40	38.91	25.26	592,700
1/11/2021	+1.95 / +5.21%	37.60	40.00	36.95	39.40	37.72	25.26	1,137,300
1/8/2021	+0.25 / +0.67%	37.20	38.00	37.00	37.45	37.30	24.01	904,800
1/7/2021	+0.20 / +0.54%	37.10	37.45	36.50	37.20	36.95	23.85	1,247,700
1/6/2021	+0.50 / +1.37%	38.00	38.00	36.60	37.00	37.19	23.72	1,532,800
1/5/2021	+2.30 / +6.73%	34.20	36.50	34.20	36.50	35.58	23.40	1,950,200
1/4/2021	+2.20 / +6.88%	32.50	34.20	32.50	34.20	33.87	21.92	1,962,000
12/31/2020	0.00 / 0.00%	31.85	32.20	31.60	32.00	31.80	20.51	1,167,140
12/30/2020	-0.60 / -1.84%	32.60	32.60	31.80	32.00	32.01	20.51	1,466,940
12/29/2020	-0.15 / -0.46%	32.50	32.80	32.05	32.60	32.46	20.90	910,290
12/28/2020	+0.55 / +1.71%	32.30	33.00	32.00	32.75	32.64	20.99	1,176,450
12/25/2020	+1.15 / +3.70%	30.95	32.20	29.80	32.20	31.30	20.64	1,392,730
12/24/2020	-0.95 / -2.97%	32.00	32.00	29.80	31.05	30.59	19.90	1,953,090
12/23/2020	-1.50 / -4.48%	33.50	33.70	31.20	32.00	32.67	20.51	1,257,390
12/22/2020	+0.90 / +2.76%	32.60	33.80	32.50	33.50	33.16	21.47	1,205,730
12/21/2020	+0.30 / +0.93%	32.30	33.75	32.10	32.60	33.12	20.90	1,404,260
12/18/2020	+1.10 / +3.53%	31.15	32.50	30.95	32.30	31.60	20.70	1,787,730
12/17/2020	-0.10 / -0.32%	31.20	32.00	30.80	31.20	31.43	20.00	1,065,140
12/16/2020	0.00 / 0.00%	31.10	32.10	31.00	31.30	31.44	20.06	1,038,490
12/15/2020	+1.60 / +5.39%	29.60	31.70	29.40	31.30	31.04	20.06	2,952,380
12/14/2020	+0.80 / +2.77%	29.00	29.80	28.95	29.70	29.50	19.04	994,820
12/11/2020	+0.10 / +0.35%	28.90	29.10	28.35	28.90	28.67	18.53	1,190,660
12/10/2020	-0.80 / -2.70%	29.60	29.80	28.80	28.80	29.35	18.46	1,616,470
12/9/2020	0.00 / 0.00%	29.80	30.45	29.55	29.60	29.81	18.97	906,050
12/8/2020	+0.05 / +0.17%	29.65	30.00	29.20	29.60	29.71	18.97	844,910
12/7/2020	0.00 / 0.00%	29.45	29.90	29.40	29.55	29.58	18.94	867,690
12/4/2020	-0.45 / -1.50%	30.05	30.35	29.40	29.55	29.77	18.94	972,200
12/3/2020	0.00 / 0.00%	29.90	30.55	29.85	30.00	30.18	19.23	788,960

<<Previous 30 days Next 30 days>>

SZC News

17/10	SZC: Report on using capital from the issuance
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
19/07	SZC: Notification insider transaction - Pham Quoc Chi
03/07	SZC: Change in personnel (Deputy CEO)
12/06	SZC: SZC signs Auditing Contract

More News

Related Companies

	Volume	Price	Change
AAV	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%