Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2019	+0.20 / +1.08%	18.60	19.00	18.50	18.70	18.72	11.57	143,700
10/1/2019	+0.20 / +1.09%	18.80	18.90	18.45	18.50	18.62	11.44	117,760
9/30/2019	-0.40 / -2.14%	18.30	18.70	18.30	18.30	18.49	11.32	119,220
9/27/2019	+0.10 / +0.54%	18.75	18.80	18.50	18.70	18.63	11.57	91,060
9/26/2019	-0.10 / -0.53%	18.90	18.90	18.60	18.60	18.67	11.50	54,250
9/25/2019	+0.70 / +3.89%	17.75	18.80	17.75	18.70	18.29	11.57	153,340
9/24/2019	-0.75 / -4.00%	18.40	18.75	18.00	18.00	18.31	11.13	244,560
9/23/2019	-0.45 / -2.34%	19.20	19.20	18.70	18.75	18.83	11.60	96,980
9/20/2019	-0.40 / -2.04%	19.60	19.60	19.00	19.20	19.14	11.88	183,980
9/19/2019	+0.20 / +1.03%	19.40	19.60	19.10	19.60	19.27	12.12	153,530
9/18/2019	+0.25 / +1.31%	19.15	20.25	19.15	19.40	19.77	12.00	243,010
9/17/2019	+1.25 / +6.98%	17.90	19.15	17.80	19.15	18.69	11.84	321,190
9/16/2019	-0.30 / -1.65%	18.20	18.25	17.90	17.90	18.06	11.07	144,610
9/13/2019	-0.25 / -1.36%	18.45	18.50	17.50	18.20	18.17	11.26	348,450
9/12/2019	+0.35 / +1.93%	18.50	18.80	18.15	18.45	18.55	11.41	116,680
9/11/2019	+0.70 / +4.02%	17.30	18.15	17.30	18.10	17.92	11.20	315,750
9/10/2019	-1.20 / -6.45%	18.60	18.70	17.40	17.40	17.87	10.76	561,260
9/9/2019	-1.20 / -6.06%	19.50	19.50	18.60	18.60	18.85	11.50	356,620
9/6/2019	-0.70 / -3.41%	20.00	20.70	19.80	19.80	20.03	12.25	87,960
9/5/2019	+0.20 / +0.99%	20.60	21.10	20.50	20.50	20.84	12.68	113,390
9/4/2019	0.00 / 0.00%	19.50	20.30	19.10	20.30	19.46	12.56	512,630
9/3/2019	-1.50 / -6.88%	21.30	21.50	20.30	20.30	20.71	12.56	514,610
8/30/2019	-0.50 / -2.24%	22.45	22.45	21.80	21.80	22.05	13.48	467,360
8/29/2019	-0.70 / -3.04%	22.90	23.20	22.00	22.30	22.57	13.79	419,740
8/28/2019	-0.30 / -1.29%	23.10	23.50	23.00	23.00	23.20	14.23	369,730
8/27/2019	-0.70 / -2.92%	24.30	24.50	23.30	23.30	23.77	14.41	561,370
8/26/2019	-0.20 / -0.83%	24.60	24.75	24.00	24.00	24.40	14.84	413,740
8/23/2019	-0.25 / -1.02%	24.45	24.80	24.10	24.20	24.42	14.97	290,990
8/22/2019	-0.05 / -0.20%	24.50	24.90	24.45	24.45	24.66	15.12	270,850
8/21/2019	-0.60 / -2.39%	25.15	25.50	24.50	24.50	24.97	15.15	483,160

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%