Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2021	-0.90 / -2.14%	41.80	42.00	41.00	41.10	41.43	26.35	984,000
3/15/2021	-0.50 / -1.18%	42.50	42.90	41.75	42.00	42.18	26.92	749,300
3/12/2021	-0.35 / -0.82%	43.00	43.50	42.40	42.50	42.88	27.24	530,100
3/11/2021	+1.05 / +2.51%	42.50	43.50	42.00	42.85	42.85	27.47	1,282,200
3/10/2021	+0.40 / +0.97%	41.40	41.90	41.00	41.80	41.56	26.79	536,600
3/9/2021	-0.65 / -1.55%	42.05	42.05	41.00	41.40	41.51	26.54	586,900
3/8/2021	+0.45 / +1.08%	41.90	42.60	41.20	42.05	41.77	26.95	902,700
3/5/2021	-0.70 / -1.65%	41.80	42.30	40.50	41.60	41.31	26.67	1,025,000
3/4/2021	-1.10 / -2.53%	43.50	44.00	41.10	42.30	42.50	27.11	1,326,500
3/3/2021	+0.55 / +1.28%	42.50	44.00	42.30	43.40	43.28	27.82	1,194,900
3/2/2021	-0.15 / -0.35%	43.50	43.80	42.60	42.85	43.00	27.47	870,700
3/1/2021	+2.30 / +5.65%	40.80	43.10	40.70	43.00	40.70	27.56	2,239,000
2/26/2021	+0.90 / +2.26%	39.00	42.55	39.00	40.70	40.67	26.09	1,078,200
2/25/2021	+0.10 / +0.25%	40.00	40.10	39.20	39.80	39.71	25.51	819,800
2/24/2021	-0.95 / -2.34%	40.95	41.30	39.60	39.70	40.19	25.45	990,900
2/23/2021	+0.90 / +2.26%	39.75	41.30	39.50	40.65	40.49	26.06	1,371,000
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

<<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%