Tuesday, November 26, 2024 1:28:21 PM - Markets open
VN-INDEX 1,243.19 +8.49/+0.69%
HNX-INDEX 222.74 +0.49/+0.22%
UPCOM-INDEX 91.96 +0.14/+0.16%
Sonadezi Chau Duc Shareholding Company (SZC : HOSE)
Financials : Real Estate Holding & Development
40.55 +0.40/+1.00%
1:25:01 PM
Closing price on 1/21/2022
71.10 -0.60/-0.84%
Open 72.50
High 74.40
Low 71.10
Volume 1,204,900
Split-adjusted Price 46.56

Create Alert at: 38 42 44 ...
SZC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/21/2022 -0.60 / -0.84% 72.50 74.40 71.10 71.10 72.40 46.56 1,204,900
1/20/2022 +4.60 / +6.86% 67.20 71.70 67.20 71.70 70.45 46.95 1,887,300
1/19/2022 +2.60 / +4.03% 64.50 67.90 63.30 67.10 66.52 43.94 1,976,200
1/18/2022 -0.60 / -0.92% 65.00 65.20 61.00 64.50 63.20 42.24 1,053,700
1/17/2022 -4.90 / -7.00% 70.00 71.50 65.10 65.10 67.48 42.63 1,020,600
1/14/2022 +3.30 / +4.95% 65.60 70.00 64.20 70.00 68.05 45.84 951,600
1/13/2022 +0.70 / +1.06% 67.50 68.20 64.00 66.70 66.78 43.68 1,050,200
1/12/2022 -4.20 / -5.98% 69.50 70.00 65.30 66.00 66.62 43.22 1,686,000
1/11/2022 -0.80 / -1.13% 70.90 71.90 68.20 70.20 70.26 45.97 760,800
1/10/2022 -0.50 / -0.70% 71.00 72.80 69.80 71.00 71.11 46.49 811,800
1/7/2022 -1.00 / -1.38% 72.00 72.00 70.30 71.50 70.99 46.82 974,300
1/6/2022 +0.10 / +0.14% 72.30 74.00 71.50 72.50 72.22 47.47 1,136,300
1/5/2022 +1.90 / +2.70% 70.50 73.50 70.50 72.40 72.01 47.41 1,071,400
1/4/2022 +2.50 / +3.68% 68.30 71.50 68.00 70.50 69.96 46.16 1,158,600
12/31/2021 +1.20 / +1.80% 68.00 68.00 66.50 68.00 67.45 44.53 1,282,000
12/30/2021 -1.90 / -2.77% 68.80 69.60 66.80 66.80 68.64 43.74 846,800
12/29/2021 +1.20 / +1.78% 67.50 69.00 66.40 68.70 68.18 44.99 1,064,100
12/28/2021 +2.70 / +4.17% 65.40 68.00 65.10 67.50 67.03 44.20 1,768,200
12/27/2021 0.00 / 0.00% 64.80 65.50 63.50 64.80 64.55 42.43 758,200
12/24/2021 +1.30 / +2.05% 63.60 65.50 63.30 64.80 64.16 42.43 1,029,400
12/23/2021 -2.50 / -3.79% 65.60 65.90 62.60 63.50 64.42 41.58 1,386,500
12/22/2021 +0.70 / +1.07% 65.30 67.80 65.30 66.00 66.53 43.22 1,342,600
12/21/2021 +1.70 / +2.67% 63.00 65.50 61.10 65.30 64.37 42.76 1,248,500
12/20/2021 -2.40 / -3.64% 65.00 65.10 63.00 63.60 63.99 41.65 1,514,600
12/17/2021 -0.90 / -1.35% 67.50 68.00 65.00 66.00 66.15 43.22 1,548,400
12/16/2021 +1.70 / +2.61% 65.00 67.50 65.00 66.90 66.22 43.81 1,118,600
12/15/2021 0.00 / 0.00% 65.60 66.30 64.00 65.20 65.07 42.69 1,383,400
12/14/2021 +1.20 / +1.88% 63.90 66.30 63.50 65.20 64.67 42.69 1,374,900
12/13/2021 +0.80 / +1.27% 64.00 65.50 63.80 64.00 64.78 41.91 1,244,700
12/10/2021 +3.50 / +5.86% 60.00 63.50 59.70 63.20 62.13 41.38 3,754,400
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
Related Companies
Volume Price Change
AAV  585,100 6.70 -1.47%
AGG  196,000 15.05 2.38%
API  304,700 7.20 1.41%
ASM  371,500 8.67 1.17%
BCR  719,600 5.10 0.00%
BII  0 0.70 0.00%
BVL  4,300 10.60 0.95%
C21  100 17.70 1.72%
CCI  13,700 23.00 1.55%
Market Update
Last updated at 1:25:00 PM
VN-INDEX 1,243.19 +8.49/+0.69%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.