Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2024	+0.45 / +1.07%	42.05	42.95	41.90	42.45	42.39	41.38	2,100,300
2/21/2024	+0.60 / +1.45%	41.30	42.30	41.30	42.00	41.87	40.94	1,380,200
2/20/2024	-0.35 / -0.84%	41.80	41.80	41.20	41.40	41.44	40.35	1,381,200
2/19/2024	-0.20 / -0.48%	42.00	42.40	41.30	41.75	41.60	40.69	1,477,800
2/16/2024	+0.55 / +1.33%	41.40	44.20	41.15	41.95	42.20	40.89	2,078,000
2/15/2024	-0.95 / -2.24%	42.60	42.60	39.40	41.40	41.32	40.35	3,616,400
2/7/2024	-0.20 / -0.47%	42.55	42.70	42.10	42.35	42.34	41.28	1,256,000
2/6/2024	+0.75 / +1.79%	42.20	43.40	41.95	42.55	42.58	41.47	1,019,400
2/5/2024	0.00 / 0.00%	41.90	42.55	41.30	41.80	41.86	40.74	1,109,900
2/2/2024	+0.10 / +0.24%	42.00	42.20	41.50	41.80	41.82	40.74	1,323,400
2/1/2024	+2.70 / +6.92%	38.70	41.70	38.70	41.70	40.66	40.64	3,486,900
1/31/2024	-0.70 / -1.76%	39.90	39.90	39.00	39.00	39.25	38.01	2,153,100
1/30/2024	+1.20 / +3.12%	38.60	39.70	38.20	39.70	39.06	38.69	2,390,000
1/29/2024	0.00 / 0.00%	38.50	39.80	38.50	38.50	38.98	37.53	1,804,900
1/26/2024	+2.00 / +5.48%	36.75	38.50	36.60	38.50	37.66	37.53	3,791,400
1/25/2024	0.00 / 0.00%	36.50	36.95	36.35	36.50	36.62	35.58	554,400
1/24/2024	-0.15 / -0.41%	36.70	36.75	36.40	36.50	36.55	35.58	1,062,700
1/23/2024	-0.15 / -0.41%	36.85	37.40	36.60	36.65	36.80	35.72	1,058,100
1/22/2024	-0.55 / -1.47%	37.50	37.75	36.55	36.80	36.93	35.87	1,135,800
1/19/2024	+1.00 / +2.75%	36.70	38.40	36.50	37.35	37.80	36.40	3,514,600
1/18/2024	+0.40 / +1.11%	36.15	36.45	35.95	36.35	36.20	35.43	1,127,100
1/17/2024	+0.05 / +0.14%	36.00	36.25	35.65	35.95	36.05	35.04	1,009,000
1/16/2024	+1.20 / +3.46%	34.80	35.90	34.25	35.90	34.96	34.99	912,200
1/15/2024	-0.40 / -1.14%	35.15	35.35	34.70	34.70	35.01	33.82	511,200
1/12/2024	-0.45 / -1.27%	35.35	36.00	34.95	35.10	35.27	34.21	996,500
1/11/2024	-0.05 / -0.14%	35.60	35.80	35.40	35.55	35.57	34.65	729,700
1/10/2024	-0.95 / -2.60%	36.60	36.65	35.50	35.60	35.88	34.70	2,052,300
1/9/2024	+0.05 / +0.14%	36.50	37.00	36.50	36.55	36.74	35.62	854,400
1/8/2024	-0.10 / -0.27%	36.70	36.90	36.50	36.50	36.67	35.58	928,000
1/5/2024	+1.15 / +3.24%	37.00	37.30	36.60	36.60	36.88	35.67	1,793,700

<<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%