Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2021	+1.70 / +3.04%	56.90	58.80	56.70	57.70	57.51	37.78	1,209,900
10/15/2021	+1.30 / +2.38%	54.70	56.00	53.70	56.00	54.90	36.67	1,780,500
10/14/2021	-1.20 / -2.15%	56.20	56.60	54.70	54.70	55.91	35.82	1,539,000
10/13/2021	+1.00 / +1.82%	54.90	56.70	54.50	55.90	55.34	36.60	1,327,900
10/12/2021	+1.50 / +2.81%	53.70	54.90	53.10	54.90	53.86	35.95	1,626,800
10/11/2021	+1.60 / +3.09%	52.10	53.50	51.70	53.40	52.81	34.97	1,087,200
10/8/2021	-0.90 / -1.71%	53.10	53.10	51.70	51.80	52.22	33.92	722,500
10/7/2021	+3.40 / +6.90%	49.70	52.70	49.20	52.70	51.79	34.51	2,872,600
10/6/2021	+0.10 / +0.20%	49.35	49.60	49.00	49.30	49.31	32.28	831,900
10/5/2021	+0.90 / +1.86%	48.90	49.80	48.55	49.20	49.13	32.22	1,106,900
10/4/2021	+1.20 / +2.55%	47.10	48.80	47.00	48.30	48.16	31.63	1,014,900
10/1/2021	+0.10 / +0.21%	47.00	48.00	46.50	47.10	47.25	30.84	681,900
9/30/2021	+0.20 / +0.43%	47.50	47.50	47.00	47.00	47.18	30.78	459,800
9/29/2021	0.00 / 0.00%	46.50	48.05	45.55	46.80	46.66	30.65	1,004,000
9/28/2021	+1.20 / +2.63%	45.40	46.80	44.90	46.80	45.86	30.65	970,000
9/27/2021	-3.30 / -6.75%	48.90	49.40	45.60	45.60	47.22	29.86	1,997,800
9/24/2021	+0.40 / +0.82%	48.60	49.50	48.40	48.90	48.90	32.02	981,300
9/23/2021	-0.95 / -1.92%	50.50	50.60	48.50	48.50	49.47	31.76	1,139,000
9/22/2021	+3.15 / +6.80%	46.90	49.50	46.60	49.45	48.48	32.38	3,374,700
9/21/2021	0.00 / 0.00%	45.80	46.30	44.80	46.30	45.43	30.32	1,242,000
9/20/2021	0.00 / 0.00%	46.30	47.40	46.20	46.30	46.78	30.32	1,059,600
9/17/2021	-0.10 / -0.22%	46.90	47.30	46.00	46.30	46.44	30.32	913,500
9/16/2021	+0.40 / +0.85%	47.25	47.90	47.00	47.40	47.49	30.38	547,000
9/15/2021	0.00 / 0.00%	46.60	47.50	46.00	47.00	46.58	30.13	1,050,900
9/14/2021	-0.35 / -0.74%	47.10	47.80	46.60	47.00	47.08	30.13	851,900
9/13/2021	-1.55 / -3.17%	49.00	49.10	47.35	47.35	47.95	30.35	1,022,300
9/10/2021	+1.10 / +2.30%	48.20	49.50	47.80	48.90	48.89	31.35	1,846,200
9/9/2021	+0.80 / +1.70%	47.00	47.80	46.90	47.80	47.31	30.64	639,000
9/8/2021	-0.30 / -0.63%	47.80	48.40	46.70	47.00	47.36	30.13	926,000
9/7/2021	-0.20 / -0.42%	47.10	48.85	46.60	47.30	47.38	30.32	1,913,900

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%