Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2023	-0.50 / -1.11%	44.80	44.95	44.05	44.45	44.31	35.57	1,624,900
12/4/2023	+1.55 / +3.57%	44.20	45.50	43.80	44.95	44.54	35.97	1,925,000
12/1/2023	+0.30 / +0.70%	43.60	43.75	42.65	43.40	43.25	34.73	1,160,200
11/30/2023	+0.25 / +0.58%	42.85	44.80	42.80	43.10	43.94	34.49	2,230,100
11/29/2023	-0.45 / -1.04%	43.40	43.75	42.55	42.85	43.04	34.29	1,680,100
11/28/2023	0.00 / 0.00%	43.00	43.50	41.75	43.30	42.47	34.65	1,790,200
11/27/2023	+0.05 / +0.12%	44.00	44.90	43.30	43.30	43.99	34.65	1,532,500
11/24/2023	+2.80 / +6.92%	40.85	43.25	40.25	43.25	41.67	34.61	4,285,300
11/23/2023	-3.00 / -6.90%	43.50	43.95	40.45	40.45	42.56	32.37	2,414,000
11/22/2023	+0.95 / +2.24%	42.50	44.00	42.35	43.45	42.97	34.77	2,093,700
11/21/2023	+0.35 / +0.83%	42.95	43.00	42.20	42.50	42.51	34.01	1,491,800
11/20/2023	+2.75 / +6.98%	38.90	42.15	38.85	42.15	41.66	33.73	3,349,600
11/17/2023	+0.80 / +2.07%	38.80	40.25	38.75	39.40	39.62	31.53	3,620,100
11/16/2023	+0.60 / +1.58%	37.80	38.60	37.55	38.60	37.98	30.89	768,400
11/15/2023	0.00 / 0.00%	39.00	39.00	37.85	38.00	38.44	30.41	1,226,100
11/14/2023	+0.50 / +1.33%	38.00	38.60	37.30	38.00	37.93	30.41	1,090,300
11/13/2023	-0.10 / -0.27%	38.00	38.10	37.05	37.50	37.57	30.01	816,900
11/10/2023	-0.40 / -1.05%	37.90	38.50	37.50	37.60	37.99	30.09	1,345,600
11/9/2023	+0.70 / +1.88%	37.35	38.40	37.00	38.00	37.81	30.41	1,462,300
11/8/2023	+2.40 / +6.88%	34.90	37.30	34.90	37.30	36.12	29.85	1,462,800
11/7/2023	+0.40 / +1.16%	34.30	35.45	33.90	34.90	34.78	27.93	697,200
11/6/2023	+0.25 / +0.73%	34.85	34.85	34.25	34.50	34.48	27.61	612,700
11/3/2023	-0.35 / -1.01%	34.70	34.75	33.80	34.25	34.28	27.41	788,200
11/2/2023	+1.80 / +5.49%	33.60	34.85	33.20	34.60	34.08	27.69	924,200
11/1/2023	+0.95 / +2.98%	32.00	32.95	30.50	32.80	31.70	26.25	891,700
10/31/2023	-2.35 / -6.87%	34.20	34.20	31.85	31.85	32.65	25.49	2,019,400
10/30/2023	-2.55 / -6.94%	36.60	36.70	34.20	34.20	35.41	27.37	816,700
10/27/2023	+0.75 / +2.08%	36.80	37.35	35.60	36.75	36.33	29.41	1,009,200
10/26/2023	-2.00 / -5.26%	37.15	37.60	35.35	36.00	35.99	28.81	2,453,500
10/25/2023	-0.80 / -2.06%	38.95	39.30	37.90	38.00	38.77	30.41	1,042,700

<<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	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%