Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/11/2024	+0.55 / +1.47%	37.30	38.10	37.30	37.85	37.85	37.85	1,876,900
10/10/2024	-0.25 / -0.67%	37.75	37.85	37.25	37.30	37.46	37.30	837,500
10/9/2024	+1.25 / +3.44%	36.65	37.55	36.65	37.55	37.22	37.55	2,053,100
10/8/2024	+0.10 / +0.28%	36.20	36.60	36.15	36.30	36.32	36.30	713,200
10/7/2024	+0.10 / +0.28%	36.60	36.80	36.10	36.20	36.26	36.20	451,400
10/4/2024	0.00 / 0.00%	36.25	36.40	36.10	36.10	36.22	36.10	545,700
10/3/2024	-1.05 / -2.83%	37.20	37.55	36.10	36.10	36.62	36.10	1,685,600
10/2/2024	-0.50 / -1.33%	37.30	37.60	37.15	37.15	37.33	37.15	853,500
10/1/2024	0.00 / 0.00%	37.70	38.20	37.60	37.65	37.87	37.65	1,104,200
9/30/2024	+0.35 / +0.94%	37.40	38.00	37.30	37.65	37.67	37.65	1,040,800

<<Previous 30 days Next 10 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%