Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2021	-0.60 / -1.49%	40.75	40.75	39.40	39.75	40.35	25.48	1,216,700
2/19/2021	+0.20 / +0.50%	39.50	41.40	39.50	40.35	40.52	25.86	985,200
2/18/2021	+0.95 / +2.42%	39.20	40.95	38.50	40.15	40.12	25.74	1,455,200
2/17/2021	+2.15 / +5.80%	37.50	39.60	37.50	39.20	38.48	25.13	906,400
2/9/2021	+1.05 / +2.92%	35.80	37.35	35.60	37.05	36.50	23.75	841,700
2/8/2021	-1.90 / -5.01%	37.50	38.60	35.30	36.00	37.37	23.08	1,360,600
2/5/2021	-0.05 / -0.13%	37.95	38.00	37.10	37.90	37.63	24.29	1,095,200
2/4/2021	+0.35 / +0.93%	37.30	39.30	36.80	37.95	37.95	24.33	865,300
2/3/2021	+0.70 / +1.90%	38.70	38.80	34.50	37.60	37.44	24.10	1,633,300
2/2/2021	-2.20 / -5.63%	36.40	39.00	36.40	36.90	36.59	23.65	3,070,800
2/1/2021	-2.90 / -6.90%	41.00	42.40	39.10	39.10	39.95	25.06	1,823,300
1/29/2021	+2.70 / +6.87%	39.35	42.05	39.35	42.00	40.81	26.92	1,442,700
1/28/2021	-2.95 / -6.98%	40.50	44.00	39.30	39.30	40.63	25.19	2,179,200
1/27/2021	+2.75 / +6.96%	39.50	42.25	39.30	42.25	41.55	27.08	4,175,400
1/26/2021	+0.20 / +0.51%	39.70	40.20	38.30	39.50	39.36	25.32	1,389,600
1/25/2021	+0.35 / +0.90%	38.50	39.95	38.30	39.30	39.05	25.19	891,800
1/22/2021	-0.70 / -1.77%	39.60	40.60	38.70	38.95	39.65	24.97	1,519,600
1/21/2021	+1.95 / +5.17%	38.00	39.65	37.00	39.65	38.31	25.42	1,285,800
1/20/2021	0.00 / 0.00%	37.80	38.30	35.10	37.70	36.70	24.17	1,431,000
1/19/2021	-2.80 / -6.91%	40.50	41.50	37.70	37.70	39.05	24.17	1,483,800
1/18/2021	-0.40 / -0.98%	41.30	42.00	40.10	40.50	41.12	25.96	1,132,600
1/15/2021	+1.50 / +3.81%	39.60	42.00	39.45	40.90	40.40	26.22	1,023,900
1/14/2021	+0.20 / +0.51%	39.20	39.50	38.50	39.40	39.04	25.26	778,500
1/13/2021	-0.20 / -0.51%	39.40	39.80	38.90	39.20	39.19	25.13	928,500
1/12/2021	0.00 / 0.00%	39.30	39.40	37.95	39.40	38.91	25.26	592,700
1/11/2021	+1.95 / +5.21%	37.60	40.00	36.95	39.40	37.72	25.26	1,137,300
1/8/2021	+0.25 / +0.67%	37.20	38.00	37.00	37.45	37.30	24.01	904,800
1/7/2021	+0.20 / +0.54%	37.10	37.45	36.50	37.20	36.95	23.85	1,247,700
1/6/2021	+0.50 / +1.37%	38.00	38.00	36.60	37.00	37.19	23.72	1,532,800
1/5/2021	+2.30 / +6.73%	34.20	36.50	34.20	36.50	35.58	23.40	1,950,200

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%