Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2022	+0.60 / +2.56%	23.90	24.45	23.55	24.00	24.08	16.00	607,300
11/16/2022	+1.50 / +6.85%	20.50	23.40	20.45	23.40	21.93	15.60	873,600
11/15/2022	-1.60 / -6.81%	23.05	23.60	21.90	21.90	22.39	14.60	1,342,600
11/14/2022	-0.35 / -1.47%	23.60	23.90	23.10	23.50	23.61	15.67	565,300
11/11/2022	+0.85 / +3.70%	23.40	24.30	23.20	23.85	23.76	15.90	647,800
11/10/2022	-0.70 / -2.95%	23.05	24.50	23.00	23.00	23.31	15.34	1,313,600
11/9/2022	-0.20 / -0.84%	23.70	24.60	23.65	23.70	24.18	15.80	243,600
11/8/2022	-0.15 / -0.62%	22.60	24.05	22.50	23.90	23.65	15.94	696,800
11/7/2022	-1.80 / -6.96%	25.60	25.90	24.05	24.05	24.20	16.04	1,224,400
11/4/2022	-1.65 / -6.00%	27.45	27.45	25.60	25.85	26.21	17.24	879,700
11/3/2022	-0.35 / -1.26%	27.00	27.90	27.00	27.50	27.51	18.34	391,400
11/2/2022	-0.15 / -0.54%	28.00	28.75	27.70	27.85	28.11	18.57	509,700
11/1/2022	+0.45 / +1.63%	27.75	28.35	27.75	28.00	28.07	18.67	703,700
10/31/2022	0.00 / 0.00%	27.55	27.90	26.00	27.55	26.99	18.37	495,500
10/28/2022	+0.25 / +0.92%	27.90	28.45	27.50	27.55	27.98	18.37	517,200
10/27/2022	+1.75 / +6.85%	25.00	27.30	24.00	27.30	26.40	18.20	930,000
10/26/2022	-1.85 / -6.75%	27.40	28.20	25.50	25.55	26.34	17.04	704,500
10/25/2022	-2.05 / -6.96%	28.00	30.20	27.40	27.40	28.00	18.27	801,100
10/24/2022	-2.20 / -6.95%	31.00	31.50	29.45	29.45	29.78	19.64	852,100
10/21/2022	-2.35 / -6.91%	34.00	34.00	31.65	31.65	32.09	21.11	928,800
10/20/2022	-1.00 / -2.86%	34.80	35.00	33.95	34.00	34.42	22.67	604,800
10/19/2022	+0.40 / +1.16%	34.70	35.60	34.60	35.00	35.09	23.34	744,400
10/18/2022	-0.75 / -2.12%	36.30	36.40	34.60	34.60	35.83	23.07	569,500
10/17/2022	+0.35 / +1.00%	34.20	35.35	34.00	35.35	34.60	23.57	489,100
10/14/2022	+0.20 / +0.57%	35.50	35.75	34.80	35.00	35.17	23.34	626,400
10/13/2022	+1.00 / +2.96%	34.00	35.05	34.00	34.80	34.52	23.21	647,200
10/12/2022	+1.75 / +5.46%	32.00	34.25	31.60	33.80	33.29	22.54	745,200
10/11/2022	-2.40 / -6.97%	33.85	34.45	32.05	32.05	32.63	21.37	673,200
10/10/2022	+0.85 / +2.53%	31.50	34.80	31.50	34.45	33.51	22.97	730,800
10/7/2022	-2.50 / -6.93%	33.90	35.80	33.60	33.60	33.86	22.41	1,029,200

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%