Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2023	+0.75 / +2.20%	33.50	35.40	33.50	34.80	34.53	27.85	926,900
10/3/2023	-2.10 / -5.81%	35.90	36.10	33.70	34.05	34.65	27.25	2,079,900
10/2/2023	+0.80 / +2.26%	36.00	36.70	35.50	36.15	36.23	28.93	806,900
9/29/2023	-0.10 / -0.28%	36.10	36.40	35.35	35.35	35.88	28.29	977,200
9/28/2023	-0.35 / -0.98%	35.50	36.00	35.00	35.45	35.56	28.37	769,900
9/27/2023	+1.80 / +5.29%	34.40	35.80	33.70	35.80	34.61	28.65	1,178,900
9/26/2023	-1.95 / -5.42%	35.55	37.00	34.00	34.00	35.54	27.21	2,264,000
9/25/2023	-2.70 / -6.99%	39.20	39.40	35.95	35.95	37.25	28.77	2,508,500
9/22/2023	-1.90 / -4.69%	39.70	40.50	38.20	38.65	39.22	30.93	1,976,300
9/21/2023	+0.35 / +0.87%	40.50	41.50	40.00	40.55	40.66	32.45	1,895,400
9/20/2023	+1.55 / +4.01%	38.65	40.25	38.25	40.20	39.76	32.17	2,258,100
9/19/2023	-0.35 / -0.90%	39.20	39.25	37.55	38.65	38.29	30.93	1,228,000
9/18/2023	-0.05 / -0.13%	39.15	40.00	38.75	39.00	39.40	31.21	1,532,800
9/15/2023	+0.90 / +2.36%	38.20	39.05	37.95	39.05	38.51	31.25	1,553,700
9/14/2023	-1.15 / -2.93%	39.00	39.30	38.15	38.15	38.62	30.53	1,322,100
9/13/2023	-0.25 / -0.63%	39.80	40.35	39.00	39.30	39.80	31.45	1,546,900
9/12/2023	+1.05 / +2.73%	38.50	39.55	38.00	39.55	38.92	31.65	1,166,900
9/11/2023	-1.45 / -3.63%	40.80	40.80	38.50	38.50	39.42	30.81	1,859,300
9/8/2023	+1.45 / +3.77%	38.30	40.85	38.05	39.95	39.90	31.97	2,206,500
9/7/2023	0.00 / 0.00%	38.80	38.80	38.25	38.50	38.59	30.81	1,484,100
9/6/2023	+0.90 / +2.39%	37.35	38.50	36.85	38.50	37.59	30.81	2,030,800
9/5/2023	+0.05 / +0.13%	38.05	38.05	37.25	37.60	37.54	30.09	845,600
8/31/2023	+0.95 / +2.60%	37.00	37.70	36.65	37.55	37.33	30.05	1,478,500
8/30/2023	+0.40 / +1.10%	36.25	36.65	36.20	36.60	36.45	29.29	755,700
8/29/2023	+0.70 / +1.97%	35.90	36.60	35.75	36.20	36.18	28.97	794,800
8/28/2023	+0.20 / +0.57%	35.60	35.90	35.30	35.50	35.49	28.41	554,000
8/25/2023	+0.10 / +0.28%	35.10	35.75	34.95	35.30	35.31	28.25	576,100
8/24/2023	+0.50 / +1.44%	34.50	35.30	34.40	35.20	34.91	28.17	721,200
8/23/2023	-0.20 / -0.57%	34.90	35.30	34.60	34.70	34.84	27.77	339,800
8/22/2023	+1.25 / +3.71%	33.65	34.90	32.90	34.90	33.79	27.93	1,064,300

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%