Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2019	-0.30 / -1.64%	18.30	18.35	18.00	18.00	18.16	11.13	123,680
10/21/2019	+0.35 / +1.95%	18.70	18.80	18.20	18.30	18.51	11.32	212,920
10/18/2019	+1.15 / +6.85%	17.35	17.95	17.35	17.95	17.72	11.10	360,490
10/17/2019	0.00 / 0.00%	16.80	16.95	16.75	16.80	16.82	10.39	114,890
10/16/2019	-0.50 / -2.89%	17.30	17.70	16.70	16.80	16.96	10.39	188,660
10/15/2019	0.00 / 0.00%	17.30	17.70	16.80	17.30	17.10	10.70	296,720
10/14/2019	-0.75 / -4.16%	18.15	18.20	17.15	17.30	17.64	10.70	135,830
10/11/2019	+0.05 / +0.28%	17.80	18.25	17.80	18.05	17.92	11.16	39,400
10/10/2019	+0.20 / +1.12%	18.20	18.30	17.80	18.00	18.02	11.13	125,970
10/9/2019	-0.20 / -1.11%	18.10	18.20	17.80	17.80	17.96	11.01	183,110
10/8/2019	-0.30 / -1.64%	18.00	18.40	17.80	18.00	17.99	11.13	165,920
10/7/2019	-0.35 / -1.88%	18.60	18.60	18.20	18.30	18.37	11.32	94,440
10/4/2019	-0.25 / -1.32%	19.00	19.00	18.60	18.65	18.76	11.54	111,140
10/3/2019	+0.20 / +1.07%	18.30	18.90	18.20	18.90	18.70	11.69	60,330
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

<<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%