Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2024	-0.15 / -0.38%	39.95	40.30	39.35	39.75	39.85	39.75	1,648,600
11/21/2024	+0.30 / +0.76%	39.60	39.90	39.30	39.90	39.62	39.90	1,283,100
11/20/2024	+0.50 / +1.28%	39.00	40.20	38.10	39.60	39.37	39.60	2,779,600
11/19/2024	-2.50 / -6.01%	41.35	41.50	39.00	39.10	40.04	39.10	3,508,300
11/18/2024	-0.65 / -1.54%	42.30	42.40	40.00	41.60	41.19	41.60	2,969,800
11/15/2024	+0.95 / +2.30%	41.25	43.50	41.25	42.25	42.25	42.25	4,962,700
11/14/2024	-1.05 / -2.48%	42.40	42.70	41.30	41.30	41.81	41.30	2,997,000
11/13/2024	+0.55 / +1.32%	41.50	42.50	41.35	42.35	42.01	42.35	2,938,300
11/12/2024	-0.85 / -1.99%	42.75	42.75	41.75	41.80	42.08	41.80	2,629,900
11/11/2024	+0.05 / +0.12%	42.80	42.90	41.90	42.65	42.40	42.65	3,340,100
11/8/2024	+1.15 / +2.77%	41.75	42.60	41.05	42.60	41.84	42.60	4,432,100
11/7/2024	+0.15 / +0.36%	41.70	41.95	41.20	41.45	41.41	41.45	2,032,600
11/6/2024	+2.70 / +6.99%	39.20	41.30	38.95	41.30	40.76	41.30	9,167,400
11/5/2024	+0.30 / +0.78%	38.30	38.95	38.30	38.60	38.70	38.60	1,067,100
11/4/2024	+0.05 / +0.13%	38.15	38.65	37.70	38.30	38.04	38.30	808,900
11/1/2024	-0.70 / -1.80%	38.65	38.80	38.00	38.25	38.22	38.25	1,873,400
10/31/2024	-0.25 / -0.64%	39.20	39.20	38.80	38.95	39.00	38.95	885,000
10/30/2024	+0.40 / +1.03%	38.90	39.20	38.60	39.20	38.89	39.20	1,192,900
10/29/2024	+0.10 / +0.26%	38.95	39.70	38.70	38.80	39.29	38.80	2,547,800
10/28/2024	+0.35 / +0.91%	38.35	38.80	38.35	38.70	38.57	38.70	782,400
10/25/2024	+0.35 / +0.92%	38.10	38.70	38.00	38.35	38.42	38.35	1,047,000
10/24/2024	-0.90 / -2.31%	38.90	39.00	38.00	38.00	38.47	38.00	1,330,700
10/23/2024	+0.50 / +1.30%	38.50	38.90	38.00	38.90	38.53	38.90	848,700
10/22/2024	-0.40 / -1.03%	38.70	39.35	37.80	38.40	38.69	38.40	2,397,000
10/21/2024	-0.20 / -0.51%	39.00	39.00	38.60	38.80	38.79	38.80	895,200
10/18/2024	+1.35 / +3.59%	37.65	39.40	37.65	39.00	38.76	39.00	3,750,800
10/17/2024	-0.10 / -0.26%	37.75	37.75	36.95	37.65	37.28	37.65	1,316,800
10/16/2024	+0.50 / +1.34%	37.20	37.80	37.10	37.75	37.47	37.75	932,800
10/15/2024	-0.70 / -1.84%	38.00	38.45	37.20	37.25	37.87	37.25	1,608,700
10/14/2024	+0.10 / +0.26%	38.10	38.25	37.70	37.95	37.94	37.95	1,341,500

<<Previous 30 days Next 3 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%