Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2022	-0.20 / -0.26%	76.60	78.00	74.50	78.00	76.25	51.08	1,690,600
2/21/2022	-0.40 / -0.51%	78.30	78.90	77.50	78.20	77.98	51.21	922,700
2/18/2022	+0.60 / +0.77%	76.80	79.60	76.80	78.60	78.19	51.47	974,600
2/17/2022	+1.20 / +1.56%	76.60	78.00	76.10	78.00	77.04	51.08	1,116,900
2/16/2022	-2.00 / -2.54%	80.00	80.00	76.50	76.80	77.58	50.29	1,695,700
2/15/2022	+0.60 / +0.77%	77.80	78.80	76.00	78.80	77.63	51.60	986,000
2/14/2022	-1.60 / -2.01%	78.50	80.50	78.10	78.20	79.02	51.21	817,900
2/11/2022	+1.80 / +2.31%	77.90	81.40	77.60	79.80	79.63	52.25	1,324,000
2/10/2022	+1.50 / +1.96%	76.50	78.20	76.50	78.00	77.47	51.08	805,200
2/9/2022	-1.90 / -2.42%	77.50	79.00	76.10	76.50	77.28	50.09	1,079,500
2/8/2022	+1.40 / +1.82%	76.00	81.00	75.90	78.40	78.25	51.34	1,201,800
2/7/2022	-0.20 / -0.26%	77.60	78.90	76.10	77.00	77.72	50.42	625,400
1/28/2022	+2.70 / +3.62%	74.00	79.00	70.50	77.20	73.51	50.55	1,977,500
1/27/2022	-3.50 / -4.49%	77.20	79.00	73.70	74.50	75.82	48.78	1,095,100
1/26/2022	+1.00 / +1.30%	78.80	81.00	77.20	78.00	78.55	51.08	989,100
1/25/2022	+5.00 / +6.94%	71.20	77.00	70.20	77.00	75.02	50.42	2,106,000
1/24/2022	+0.90 / +1.27%	70.90	74.30	69.60	72.00	72.45	47.15	1,940,000
1/21/2022	-0.60 / -0.84%	72.50	74.40	71.10	71.10	72.40	46.56	1,204,900
1/20/2022	+4.60 / +6.86%	67.20	71.70	67.20	71.70	70.45	46.95	1,887,300
1/19/2022	+2.60 / +4.03%	64.50	67.90	63.30	67.10	66.52	43.94	1,976,200
1/18/2022	-0.60 / -0.92%	65.00	65.20	61.00	64.50	63.20	42.24	1,053,700
1/17/2022	-4.90 / -7.00%	70.00	71.50	65.10	65.10	67.48	42.63	1,020,600
1/14/2022	+3.30 / +4.95%	65.60	70.00	64.20	70.00	68.05	45.84	951,600
1/13/2022	+0.70 / +1.06%	67.50	68.20	64.00	66.70	66.78	43.68	1,050,200
1/12/2022	-4.20 / -5.98%	69.50	70.00	65.30	66.00	66.62	43.22	1,686,000
1/11/2022	-0.80 / -1.13%	70.90	71.90	68.20	70.20	70.26	45.97	760,800
1/10/2022	-0.50 / -0.70%	71.00	72.80	69.80	71.00	71.11	46.49	811,800
1/7/2022	-1.00 / -1.38%	72.00	72.00	70.30	71.50	70.99	46.82	974,300
1/6/2022	+0.10 / +0.14%	72.30	74.00	71.50	72.50	72.22	47.47	1,136,300
1/5/2022	+1.90 / +2.70%	70.50	73.50	70.50	72.40	72.01	47.41	1,071,400

<<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%