Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2021	0.00 / 0.00%	64.80	65.50	63.50	64.80	64.55	42.43	758,200
12/24/2021	+1.30 / +2.05%	63.60	65.50	63.30	64.80	64.16	42.43	1,029,400
12/23/2021	-2.50 / -3.79%	65.60	65.90	62.60	63.50	64.42	41.58	1,386,500
12/22/2021	+0.70 / +1.07%	65.30	67.80	65.30	66.00	66.53	43.22	1,342,600
12/21/2021	+1.70 / +2.67%	63.00	65.50	61.10	65.30	64.37	42.76	1,248,500
12/20/2021	-2.40 / -3.64%	65.00	65.10	63.00	63.60	63.99	41.65	1,514,600
12/17/2021	-0.90 / -1.35%	67.50	68.00	65.00	66.00	66.15	43.22	1,548,400
12/16/2021	+1.70 / +2.61%	65.00	67.50	65.00	66.90	66.22	43.81	1,118,600
12/15/2021	0.00 / 0.00%	65.60	66.30	64.00	65.20	65.07	42.69	1,383,400
12/14/2021	+1.20 / +1.88%	63.90	66.30	63.50	65.20	64.67	42.69	1,374,900
12/13/2021	+0.80 / +1.27%	64.00	65.50	63.80	64.00	64.78	41.91	1,244,700
12/10/2021	+3.50 / +5.86%	60.00	63.50	59.70	63.20	62.13	41.38	3,754,400
12/9/2021	+0.40 / +0.67%	59.30	59.80	58.30	59.70	59.31	39.09	830,000
12/8/2021	+1.60 / +2.77%	57.70	60.70	57.70	59.30	59.35	38.83	1,237,000
12/7/2021	+1.70 / +3.04%	56.40	57.90	55.00	57.70	56.53	37.78	630,600
12/6/2021	-2.60 / -4.44%	57.50	58.60	54.50	56.00	56.01	36.67	2,180,000
12/3/2021	-1.90 / -3.14%	60.20	60.50	58.60	58.60	59.57	38.37	1,408,000
12/2/2021	-0.30 / -0.49%	61.40	61.40	59.80	60.50	60.29	39.62	822,200
12/1/2021	+1.90 / +3.23%	59.50	61.70	59.30	60.80	60.78	39.81	2,165,400
11/30/2021	+3.70 / +6.70%	56.00	59.00	56.00	58.90	58.24	38.57	2,717,100
11/29/2021	+0.30 / +0.55%	52.50	55.90	52.50	55.20	54.57	36.15	711,600
11/26/2021	-0.50 / -0.90%	55.80	55.80	54.10	54.90	54.66	35.95	979,700
11/25/2021	+1.20 / +2.21%	54.70	56.50	53.80	55.40	55.63	36.28	820,000
11/24/2021	+0.80 / +1.50%	54.90	55.40	53.70	54.20	54.50	35.49	778,300
11/23/2021	+3.45 / +6.91%	49.00	53.40	49.00	53.40	51.83	34.97	1,259,900
11/22/2021	-3.75 / -6.98%	53.70	53.70	49.95	49.95	51.22	32.71	1,531,500
11/19/2021	-3.30 / -5.79%	57.00	57.30	53.10	53.70	55.17	35.16	2,055,300
11/18/2021	-1.00 / -1.72%	58.20	58.30	56.80	57.00	57.18	37.32	1,188,400
11/17/2021	+1.20 / +2.11%	56.80	58.40	56.00	58.00	56.52	37.98	1,209,600
11/16/2021	-2.80 / -4.70%	58.80	58.80	56.80	56.80	57.57	37.19	2,098,800

<<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%