Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2022	-0.20 / -0.76%	26.40	26.60	26.10	26.20	26.33	17.47	429,400
12/29/2022	-0.50 / -1.86%	26.70	27.00	26.20	26.40	26.59	17.60	463,300
12/28/2022	+0.95 / +3.66%	26.00	26.95	25.70	26.90	26.35	17.94	924,100
12/27/2022	+0.90 / +3.59%	25.00	25.95	24.70	25.95	25.31	17.30	1,148,100
12/26/2022	-1.85 / -6.88%	26.50	26.90	25.05	25.05	25.47	16.70	1,238,200
12/23/2022	+0.25 / +0.94%	26.70	27.50	26.40	26.90	27.06	17.94	975,000
12/22/2022	+0.05 / +0.19%	26.90	27.30	25.60	26.65	26.31	17.77	1,094,500
12/21/2022	-1.50 / -5.34%	28.10	28.30	26.15	26.60	26.78	17.74	2,227,000
12/20/2022	-2.10 / -6.95%	29.60	29.80	28.10	28.10	28.43	18.74	3,188,100
12/19/2022	-2.25 / -6.93%	32.40	33.40	30.20	30.20	31.86	20.14	2,916,400
12/16/2022	-0.55 / -1.67%	32.35	32.85	32.10	32.45	32.44	21.64	2,159,900
12/15/2022	+1.35 / +4.27%	32.40	33.55	31.65	33.00	32.58	22.01	1,761,400
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

<<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%