Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/15/2021	-1.20 / -1.97%	61.30	61.30	58.50	59.60	59.96	39.03	1,581,300
11/12/2021	+1.30 / +2.18%	60.90	61.50	59.60	60.80	60.47	39.81	1,025,300
11/11/2021	+1.60 / +2.76%	58.40	60.60	57.60	59.50	59.43	38.96	1,939,200
11/10/2021	-0.60 / -1.03%	58.50	59.10	57.30	57.90	57.84	37.91	1,144,200
11/9/2021	+0.50 / +0.86%	58.00	59.50	57.90	58.50	58.60	38.31	530,200
11/8/2021	0.00 / 0.00%	58.10	60.00	57.00	58.00	58.37	37.98	705,600
11/5/2021	+0.20 / +0.35%	57.90	59.00	55.60	58.00	57.16	37.98	1,250,200
11/4/2021	-0.10 / -0.17%	57.10	59.00	57.10	57.80	58.25	37.85	998,300
11/3/2021	-4.30 / -6.91%	62.20	64.30	57.90	57.90	60.24	37.91	2,003,200
11/2/2021	+1.60 / +2.64%	60.70	62.50	60.00	62.20	61.29	40.73	1,056,500
11/1/2021	-1.50 / -2.42%	62.20	62.50	60.20	60.60	61.39	39.68	1,069,800
10/29/2021	+1.10 / +1.80%	60.60	63.00	60.60	62.10	61.89	40.66	650,400
10/28/2021	+0.60 / +0.99%	60.00	62.30	59.90	61.00	60.90	39.94	951,300
10/27/2021	+0.40 / +0.67%	60.60	61.20	59.00	60.40	60.38	39.55	794,600

<<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%