Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2020	0.00 / 0.00%	31.10	32.10	31.00	31.30	31.44	20.06	1,038,490
12/15/2020	+1.60 / +5.39%	29.60	31.70	29.40	31.30	31.04	20.06	2,952,380
12/14/2020	+0.80 / +2.77%	29.00	29.80	28.95	29.70	29.50	19.04	994,820
12/11/2020	+0.10 / +0.35%	28.90	29.10	28.35	28.90	28.67	18.53	1,190,660
12/10/2020	-0.80 / -2.70%	29.60	29.80	28.80	28.80	29.35	18.46	1,616,470
12/9/2020	0.00 / 0.00%	29.80	30.45	29.55	29.60	29.81	18.97	906,050
12/8/2020	+0.05 / +0.17%	29.65	30.00	29.20	29.60	29.71	18.97	844,910
12/7/2020	0.00 / 0.00%	29.45	29.90	29.40	29.55	29.58	18.94	867,690
12/4/2020	-0.45 / -1.50%	30.05	30.35	29.40	29.55	29.77	18.94	972,200
12/3/2020	0.00 / 0.00%	29.90	30.55	29.85	30.00	30.18	19.23	788,960
12/2/2020	+0.85 / +2.92%	29.40	30.40	29.00	30.00	29.81	19.23	1,624,980
12/1/2020	+0.45 / +1.57%	28.00	29.55	27.90	29.15	28.92	18.69	1,980,510
11/30/2020	-0.50 / -1.71%	29.45	29.45	28.70	28.70	28.97	18.40	1,090,640
11/27/2020	-0.30 / -1.02%	29.50	29.70	29.15	29.20	29.32	18.72	759,450
11/26/2020	+0.30 / +1.03%	29.25	29.95	29.10	29.50	29.55	18.91	1,086,680
11/25/2020	+1.30 / +4.66%	28.00	29.80	27.60	29.20	28.97	18.72	2,629,930
11/24/2020	-0.30 / -1.06%	28.25	28.30	27.50	27.90	27.84	17.88	1,589,960
11/23/2020	0.00 / 0.00%	28.20	28.50	27.85	28.20	28.20	18.08	1,193,270
11/20/2020	+0.70 / +2.55%	27.50	28.40	27.00	28.20	27.70	18.08	1,388,480
11/19/2020	-0.20 / -0.72%	27.70	28.35	27.35	27.50	27.90	17.63	1,587,480
11/18/2020	+1.35 / +5.12%	26.40	27.80	26.25	27.70	27.02	17.76	2,200,930
11/17/2020	+0.50 / +1.93%	25.85	26.40	25.85	26.35	26.19	16.89	801,230
11/16/2020	-0.60 / -2.27%	26.35	26.50	25.60	25.85	26.07	16.57	1,085,540
11/13/2020	+0.20 / +0.76%	26.30	26.65	26.05	26.45	26.37	16.95	926,190
11/12/2020	+0.05 / +0.19%	26.20	26.35	26.05	26.25	26.18	16.83	503,040
11/11/2020	+0.30 / +1.16%	25.90	26.40	25.70	26.20	26.16	16.79	1,082,800
11/10/2020	+0.55 / +2.17%	25.60	26.50	25.30	25.90	25.89	16.60	1,560,770
11/9/2020	+0.15 / +0.60%	25.35	25.50	25.10	25.35	25.24	16.25	923,140
11/6/2020	+0.30 / +1.20%	24.75	25.70	24.75	25.20	25.20	16.15	732,500
11/5/2020	-0.85 / -3.30%	25.50	25.95	24.80	24.90	25.30	15.96	1,160,660

<<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	238,900	5.50	-1.79%
AGG	141,200	15.20	-1.30%
API	323,700	7.80	-2.50%
ASM	479,300	9.11	-0.55%
BCR	259,600	5.50	-1.79%
BII	32,800	0.80	0.00%
BVL	0	11.10	0.00%
C21	0	16.30	0.00%
CCI	100	20.35	-0.49%