Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2022	+2.05 / +6.93%	29.95	31.65	29.90	31.65	31.34	21.11	3,197,900
12/13/2022	+0.30 / +1.02%	29.30	29.60	28.55	29.60	29.11	19.74	464,400
12/12/2022	+0.10 / +0.34%	29.55	30.60	29.20	29.30	30.06	19.54	1,209,800
12/9/2022	+0.80 / +2.82%	28.60	29.50	28.15	29.20	28.95	19.47	575,300
12/8/2022	+0.90 / +3.27%	28.40	28.85	27.60	28.40	28.34	18.94	769,700
12/7/2022	-1.10 / -3.85%	28.30	28.65	27.50	27.50	27.93	18.34	652,900
12/6/2022	-1.70 / -5.61%	30.00	30.30	28.60	28.60	29.38	19.07	1,117,400
12/5/2022	-0.60 / -1.94%	31.90	31.90	30.00	30.30	30.72	20.21	1,151,000
12/2/2022	+1.25 / +4.22%	29.10	30.90	28.60	30.90	30.01	20.61	840,700
12/1/2022	-0.65 / -2.15%	31.00	31.00	29.30	29.65	30.36	19.77	998,100
11/30/2022	+1.30 / +4.48%	29.25	30.80	28.50	30.30	30.06	20.21	1,038,000
11/29/2022	0.00 / 0.00%	29.30	29.50	27.85	29.00	28.64	19.34	827,600
11/28/2022	+1.50 / +5.45%	28.50	29.30	28.00	29.00	28.69	19.34	615,400
11/25/2022	+1.70 / +6.59%	26.50	27.55	26.10	27.50	26.81	18.34	448,200
11/24/2022	+0.45 / +1.78%	24.65	25.90	24.50	25.80	25.05	17.20	423,400
11/23/2022	-1.00 / -3.80%	26.50	26.50	25.30	25.35	25.87	16.90	339,700
11/22/2022	-0.30 / -1.13%	26.70	27.80	25.50	26.35	26.74	17.57	596,700
11/21/2022	+1.05 / +4.10%	26.00	27.35	26.00	26.65	26.89	17.77	652,800
11/18/2022	+1.60 / +6.67%	23.70	25.60	23.60	25.60	24.60	17.07	769,100
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

<<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%