Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2021	-4.30 / -6.91%	62.20	64.30	57.90	57.90	60.24	37.91	2,003,200
11/2/2021	+1.60 / +2.64%	60.70	62.50	60.00	62.20	61.29	40.73	1,056,500
11/1/2021	-1.50 / -2.42%	62.20	62.50	60.20	60.60	61.39	39.68	1,069,800
10/29/2021	+1.10 / +1.80%	60.60	63.00	60.60	62.10	61.89	40.66	650,400
10/28/2021	+0.60 / +0.99%	60.00	62.30	59.90	61.00	60.90	39.94	951,300
10/27/2021	+0.40 / +0.67%	60.60	61.20	59.00	60.40	60.38	39.55	794,600
10/26/2021	+1.00 / +1.69%	58.80	60.30	58.30	60.00	59.17	39.29	853,000
10/25/2021	-1.60 / -2.64%	61.00	62.60	59.00	59.00	60.99	38.63	706,800
10/22/2021	+3.00 / +5.21%	57.60	61.00	57.60	60.60	59.81	39.68	984,400
10/21/2021	0.00 / 0.00%	57.70	58.20	57.30	57.60	57.68	37.72	513,200
10/20/2021	0.00 / 0.00%	57.00	58.70	56.20	57.60	57.45	37.72	860,900
10/19/2021	-0.10 / -0.17%	57.70	57.90	56.50	57.60	57.56	37.72	648,700
10/18/2021	+1.70 / +3.04%	56.90	58.80	56.70	57.70	57.51	37.78	1,209,900
10/15/2021	+1.30 / +2.38%	54.70	56.00	53.70	56.00	54.90	36.67	1,780,500
10/14/2021	-1.20 / -2.15%	56.20	56.60	54.70	54.70	55.91	35.82	1,539,000
10/13/2021	+1.00 / +1.82%	54.90	56.70	54.50	55.90	55.34	36.60	1,327,900
10/12/2021	+1.50 / +2.81%	53.70	54.90	53.10	54.90	53.86	35.95	1,626,800
10/11/2021	+1.60 / +3.09%	52.10	53.50	51.70	53.40	52.81	34.97	1,087,200
10/8/2021	-0.90 / -1.71%	53.10	53.10	51.70	51.80	52.22	33.92	722,500
10/7/2021	+3.40 / +6.90%	49.70	52.70	49.20	52.70	51.79	34.51	2,872,600
10/6/2021	+0.10 / +0.20%	49.35	49.60	49.00	49.30	49.31	32.28	831,900
10/5/2021	+0.90 / +1.86%	48.90	49.80	48.55	49.20	49.13	32.22	1,106,900
10/4/2021	+1.20 / +2.55%	47.10	48.80	47.00	48.30	48.16	31.63	1,014,900
10/1/2021	+0.10 / +0.21%	47.00	48.00	46.50	47.10	47.25	30.84	681,900
9/30/2021	+0.20 / +0.43%	47.50	47.50	47.00	47.00	47.18	30.78	459,800
9/29/2021	0.00 / 0.00%	46.50	48.05	45.55	46.80	46.66	30.65	1,004,000
9/28/2021	+1.20 / +2.63%	45.40	46.80	44.90	46.80	45.86	30.65	970,000
9/27/2021	-3.30 / -6.75%	48.90	49.40	45.60	45.60	47.22	29.86	1,997,800
9/24/2021	+0.40 / +0.82%	48.60	49.50	48.40	48.90	48.90	32.02	981,300
9/23/2021	-0.95 / -1.92%	50.50	50.60	48.50	48.50	49.47	31.76	1,139,000

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%