Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	+0.45 / +1.43%	31.25	32.00	30.55	32.00	31.23	21.34	1,351,000
1/30/2023	-0.45 / -1.41%	31.85	32.50	31.45	31.55	32.05	21.04	1,584,800
1/27/2023	+1.90 / +6.31%	30.10	32.00	30.10	32.00	31.34	21.34	1,596,100
1/19/2023	0.00 / 0.00%	30.40	30.60	29.95	30.10	30.19	20.07	947,700
1/18/2023	+0.45 / +1.52%	29.80	30.40	29.30	30.10	29.78	20.07	1,102,200
1/17/2023	+0.45 / +1.54%	29.50	29.85	29.25	29.65	29.55	19.77	1,124,600
1/16/2023	+0.40 / +1.39%	29.10	29.20	28.40	29.20	28.89	19.47	706,900
1/13/2023	-0.15 / -0.52%	29.20	29.50	28.35	28.80	28.80	19.20	807,000
1/12/2023	+0.70 / +2.48%	28.45	29.15	28.45	28.95	28.84	19.30	1,080,000
1/11/2023	+0.20 / +0.71%	28.20	28.70	28.05	28.25	28.34	18.84	632,500
1/10/2023	+0.25 / +0.90%	27.70	28.05	27.00	28.05	27.61	18.70	771,400
1/9/2023	-0.10 / -0.36%	28.20	28.20	27.70	27.80	27.95	18.54	731,200
1/6/2023	-0.70 / -2.45%	28.60	29.40	27.60	27.90	28.71	18.60	1,283,000
1/5/2023	-0.10 / -0.35%	28.85	29.10	28.10	28.60	28.57	19.07	1,229,600
1/4/2023	+0.75 / +2.68%	27.80	29.45	27.80	28.70	28.42	19.14	1,418,800
1/3/2023	+1.75 / +6.68%	26.20	28.00	26.20	27.95	27.62	18.64	1,605,000
12/30/2022	-0.20 / -0.76%	26.40	26.60	26.10	26.20	26.33	17.47	429,400
12/29/2022	-0.50 / -1.86%	26.70	27.00	26.20	26.40	26.59	17.60	463,300
12/28/2022	+0.95 / +3.66%	26.00	26.95	25.70	26.90	26.35	17.94	924,100
12/27/2022	+0.90 / +3.59%	25.00	25.95	24.70	25.95	25.31	17.30	1,148,100
12/26/2022	-1.85 / -6.88%	26.50	26.90	25.05	25.05	25.47	16.70	1,238,200
12/23/2022	+0.25 / +0.94%	26.70	27.50	26.40	26.90	27.06	17.94	975,000
12/22/2022	+0.05 / +0.19%	26.90	27.30	25.60	26.65	26.31	17.77	1,094,500
12/21/2022	-1.50 / -5.34%	28.10	28.30	26.15	26.60	26.78	17.74	2,227,000
12/20/2022	-2.10 / -6.95%	29.60	29.80	28.10	28.10	28.43	18.74	3,188,100
12/19/2022	-2.25 / -6.93%	32.40	33.40	30.20	30.20	31.86	20.14	2,916,400
12/16/2022	-0.55 / -1.67%	32.35	32.85	32.10	32.45	32.44	21.64	2,159,900
12/15/2022	+1.35 / +4.27%	32.40	33.55	31.65	33.00	32.58	22.01	1,761,400
12/14/2022	+2.05 / +6.93%	29.95	31.65	29.90	31.65	31.34	21.11	3,197,900
12/13/2022	+0.30 / +1.02%	29.30	29.60	28.55	29.60	29.11	19.74	464,400

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%