Tuesday, November 26, 2024 12:35:40 PM - Markets open
VN-INDEX 1,244.50 +9.80/+0.79%
HNX-INDEX 223.20 +0.95/+0.43%
UPCOM-INDEX 91.98 +0.16/+0.18%
Sonadezi Chau Duc Shareholding Company (SZC : HOSE)
Financials : Real Estate Holding & Development
40.55 +0.40/+1.00%
12:35:01 PM
Closing price on 2/25/2022
82.00 -0.30/-0.36%
Open 82.30
High 84.90
Low 82.00
Volume 1,127,800
Split-adjusted Price 53.70

Create Alert at: 38 42 44 ...
SZC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/25/2022 -0.30 / -0.36% 82.30 84.90 82.00 82.00 82.67 53.70 1,127,800
2/24/2022 -1.10 / -1.32% 82.90 83.40 79.00 82.30 81.82 53.89 1,411,800
2/23/2022 +5.40 / +6.92% 78.00 83.40 77.80 83.40 81.76 54.61 3,707,900
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
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
Related Companies
Volume Price Change
AAV  363,200 6.80 0.00%
AGG  153,200 15.00 2.04%
API  257,900 7.30 2.82%
ASM  351,900 8.69 1.40%
BCR  674,900 5.20 1.96%
BII  0 0.70 0.00%
BVL  4,300 10.60 0.95%
C21  100 17.70 1.72%
CCI  12,600 23.00 1.55%
Market Update
Last updated at 12:35:01 PM
VN-INDEX 1,244.50 +9.80/+0.79%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.