Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2024	+0.05 / +0.14%	36.00	36.25	35.65	35.95	36.05	35.04	1,009,000
1/16/2024	+1.20 / +3.46%	34.80	35.90	34.25	35.90	34.96	34.99	912,200
1/15/2024	-0.40 / -1.14%	35.15	35.35	34.70	34.70	35.01	33.82	511,200
1/12/2024	-0.45 / -1.27%	35.35	36.00	34.95	35.10	35.27	34.21	996,500
1/11/2024	-0.05 / -0.14%	35.60	35.80	35.40	35.55	35.57	34.65	729,700
1/10/2024	-0.95 / -2.60%	36.60	36.65	35.50	35.60	35.88	34.70	2,052,300
1/9/2024	+0.05 / +0.14%	36.50	37.00	36.50	36.55	36.74	35.62	854,400
1/8/2024	-0.10 / -0.27%	36.70	36.90	36.50	36.50	36.67	35.58	928,000
1/5/2024	+1.15 / +3.24%	37.00	37.30	36.60	36.60	36.88	35.67	1,793,700
1/4/2024	+0.45 / +1.05%	43.00	43.60	42.90	43.20	43.19	34.57	3,476,900
1/3/2024	-0.25 / -0.58%	43.05	43.40	42.65	42.75	42.90	34.21	3,367,800
1/2/2024	-1.60 / -3.59%	45.00	45.00	43.00	43.00	43.92	34.41	2,704,500
12/29/2023	+0.55 / +1.25%	44.10	45.20	43.80	44.60	44.31	35.69	1,795,000
12/28/2023	-0.55 / -1.23%	44.60	45.10	43.60	44.05	44.46	35.25	1,535,800
12/27/2023	-0.50 / -1.11%	45.45	45.70	44.60	44.60	45.09	35.69	1,332,600
12/26/2023	+1.10 / +2.50%	43.85	45.85	43.85	45.10	44.94	36.09	2,885,800
12/25/2023	+0.30 / +0.69%	44.00	44.20	43.70	44.00	44.04	35.21	929,800
12/22/2023	+1.00 / +2.34%	43.00	44.35	43.00	43.70	43.95	34.97	2,120,400
12/21/2023	-0.20 / -0.47%	42.60	42.80	42.30	42.70	42.58	34.17	745,800
12/20/2023	0.00 / 0.00%	43.20	43.20	42.70	42.90	42.89	34.33	714,700
12/19/2023	+0.60 / +1.42%	42.30	42.90	42.00	42.90	42.47	34.33	887,500
12/18/2023	+0.40 / +0.95%	41.95	43.00	41.70	42.30	42.41	33.85	968,900
12/15/2023	-0.05 / -0.12%	41.50	42.40	41.50	41.90	42.00	33.53	971,900
12/14/2023	-0.35 / -0.83%	42.80	42.90	41.80	41.95	42.32	33.57	1,118,900
12/13/2023	-1.20 / -2.76%	43.55	43.80	42.10	42.30	42.88	33.85	1,374,000
12/12/2023	+0.05 / +0.12%	43.85	44.35	43.50	43.50	44.04	34.81	1,088,600
12/11/2023	+0.45 / +1.05%	43.00	43.70	42.90	43.45	43.38	34.77	1,114,800
12/8/2023	-0.20 / -0.46%	43.30	43.65	42.75	43.00	43.19	34.41	1,033,300
12/7/2023	-0.95 / -2.15%	44.20	44.80	42.05	43.20	43.06	34.57	2,633,600
12/6/2023	-0.30 / -0.67%	44.50	44.65	43.70	44.15	44.02	35.33	1,951,400

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%