Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2024	+0.40 / +0.89%	46.00	46.00	45.10	45.30	45.36	44.15	1,434,200
3/12/2024	+1.70 / +3.94%	43.60	45.50	43.10	44.90	44.57	43.76	3,833,100
3/11/2024	+0.10 / +0.23%	43.60	44.40	42.75	43.20	43.55	42.11	1,591,800
3/8/2024	+0.35 / +0.82%	42.95	44.65	42.70	43.10	43.56	42.01	3,315,000
3/7/2024	-0.15 / -0.35%	42.80	43.30	42.50	42.75	42.78	41.67	1,304,100
3/6/2024	-0.80 / -1.83%	43.85	43.85	42.70	42.90	43.05	41.81	1,472,200
3/5/2024	0.00 / 0.00%	43.75	44.00	43.10	43.70	43.43	42.59	1,622,400
3/4/2024	+0.15 / +0.34%	43.60	44.10	43.50	43.70	43.82	42.59	1,812,700
3/1/2024	+0.40 / +0.93%	43.15	44.55	42.40	43.55	43.44	42.45	2,610,000
2/29/2024	0.00 / 0.00%	43.25	43.55	42.15	43.15	42.59	42.06	2,092,600
2/28/2024	-0.75 / -1.71%	43.90	43.90	42.85	43.15	43.24	42.06	1,763,900
2/27/2024	+2.05 / +4.90%	42.10	44.05	41.80	43.90	43.02	42.79	3,553,400
2/26/2024	+0.65 / +1.58%	41.10	41.85	41.00	41.85	41.46	40.79	1,559,300
2/23/2024	-1.25 / -2.94%	42.70	42.80	41.10	41.20	41.79	40.16	2,185,200
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

<<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%