Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2020	-0.70 / -2.67%	26.10	26.25	25.50	25.50	25.73	16.35	1,540,720
10/15/2020	-0.20 / -0.76%	26.40	26.40	26.20	26.20	26.25	16.79	667,210
10/14/2020	+0.20 / +0.76%	26.35	26.90	26.15	26.40	26.40	16.92	698,230
10/13/2020	-0.35 / -1.32%	26.50	26.60	26.05	26.20	26.31	16.79	848,610
10/12/2020	-0.40 / -1.48%	27.20	27.25	26.55	26.55	26.81	17.02	1,168,990
10/9/2020	+0.15 / +0.56%	27.00	27.20	26.70	26.95	26.93	17.28	605,080
10/8/2020	-0.50 / -1.83%	27.45	27.55	26.70	26.80	27.07	17.18	1,668,490
10/7/2020	-0.30 / -1.09%	27.55	28.00	27.30	27.30	27.64	17.50	1,635,170
10/6/2020	-0.20 / -0.72%	28.00	28.05	27.50	27.60	27.79	17.69	1,562,460
10/5/2020	+1.60 / +6.11%	26.20	27.80	26.15	27.80	27.07	17.82	3,102,060
10/2/2020	-0.25 / -0.95%	26.40	26.50	25.50	26.20	26.17	16.79	1,269,250
10/1/2020	+0.10 / +0.38%	26.45	26.80	26.30	26.45	26.46	16.95	719,060
9/30/2020	+0.45 / +1.74%	25.90	26.55	25.55	26.35	25.94	16.89	1,220,270
9/29/2020	-0.50 / -1.89%	26.40	26.50	25.70	25.90	26.11	16.60	1,760,780
9/28/2020	-0.20 / -0.75%	26.60	26.80	26.25	26.40	26.48	16.92	998,290
9/25/2020	-0.30 / -1.12%	26.90	27.10	26.55	26.60	26.72	17.05	731,590
9/24/2020	+0.05 / +0.19%	26.85	27.30	26.80	26.90	27.06	17.24	631,230
9/23/2020	+0.25 / +0.94%	26.60	26.90	26.20	26.85	26.72	17.21	804,240
9/22/2020	-0.50 / -1.85%	26.80	27.10	26.40	26.60	26.73	17.05	1,905,190
9/21/2020	-0.15 / -0.55%	27.40	27.50	27.10	27.10	27.26	17.37	1,311,870
9/18/2020	0.00 / 0.00%	27.25	27.45	27.05	27.25	27.20	17.47	851,820
9/17/2020	+0.05 / +0.18%	27.40	27.65	27.15	27.25	27.33	17.47	1,062,990
9/16/2020	-0.20 / -0.73%	27.60	27.80	27.00	27.20	27.32	17.44	940,110
9/15/2020	+0.20 / +0.74%	27.00	28.00	26.90	27.40	27.31	17.56	1,729,250
9/14/2020	-0.30 / -1.09%	27.00	27.45	27.00	27.20	27.15	17.44	1,690,640
9/11/2020	-0.20 / -0.72%	27.70	27.70	27.25	27.50	27.53	17.63	839,390
9/10/2020	+1.35 / +5.12%	27.00	28.00	27.00	27.70	27.47	17.76	3,154,650
9/9/2020	+0.30 / +1.15%	25.70	26.70	25.65	26.35	26.21	16.89	1,294,810
9/8/2020	+0.25 / +0.97%	26.00	26.20	25.70	26.05	25.97	16.70	711,970
9/7/2020	-0.70 / -2.64%	26.50	26.70	25.80	25.80	26.22	16.54	1,083,620

<<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	238,900	5.50	-1.79%
AGG	141,200	15.20	-1.30%
API	323,700	7.80	-2.50%
ASM	479,300	9.11	-0.55%
BCR	259,600	5.50	-1.79%
BII	32,800	0.80	0.00%
BVL	0	11.10	0.00%
C21	0	16.30	0.00%
CCI	100	20.35	-0.49%