Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2019	+0.05 / +0.29%	17.00	18.00	17.00	17.45	17.57	10.79	143,500
11/5/2019	-0.10 / -0.57%	17.80	17.80	17.10	17.40	17.36	10.76	90,710
11/4/2019	-0.25 / -1.41%	17.95	18.00	17.45	17.50	17.57	10.82	194,560
11/1/2019	-0.15 / -0.84%	17.75	18.00	17.70	17.75	17.78	10.98	72,960
10/31/2019	-0.10 / -0.56%	18.10	18.40	17.70	17.90	17.96	11.07	68,360
10/30/2019	+0.30 / +1.69%	17.90	18.30	17.60	18.00	18.10	11.13	161,260
10/29/2019	-0.50 / -2.75%	18.20	18.25	17.60	17.70	17.98	10.95	222,120
10/28/2019	-0.40 / -2.15%	18.70	18.70	18.15	18.20	18.31	11.26	160,350
10/25/2019	0.00 / 0.00%	18.70	18.85	18.55	18.60	18.68	11.50	96,680
10/24/2019	-0.15 / -0.80%	18.75	19.00	18.20	18.60	18.68	11.50	117,930
10/23/2019	+0.75 / +4.17%	17.90	18.90	17.80	18.75	18.43	11.60	256,130
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

<<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%