Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2022	-1.70 / -2.20%	76.50	77.30	74.60	75.70	75.89	49.57	1,034,600
3/25/2022	+3.10 / +4.17%	75.00	77.90	74.10	77.40	76.86	50.68	1,445,500
3/24/2022	0.00 / 0.00%	74.00	74.50	73.50	74.30	73.97	48.65	552,000
3/23/2022	-0.20 / -0.27%	74.20	75.50	74.20	74.30	74.74	48.65	613,700
3/22/2022	+0.30 / +0.40%	74.50	75.80	74.00	74.50	74.80	48.78	873,700
3/21/2022	+0.30 / +0.41%	74.30	75.30	73.20	74.20	74.06	48.59	722,300
3/18/2022	-0.10 / -0.14%	73.70	75.10	73.10	73.90	73.80	48.39	656,500
3/17/2022	+1.50 / +2.07%	73.00	74.20	72.80	74.00	73.57	48.46	593,200
3/16/2022	0.00 / 0.00%	73.00	73.50	72.40	72.50	72.87	47.47	459,300
3/15/2022	+4.10 / +5.99%	68.50	72.50	68.50	72.50	70.73	47.47	951,300
3/14/2022	-2.40 / -3.39%	70.00	70.20	67.40	68.40	68.65	44.79	1,226,300
3/11/2022	-2.80 / -3.80%	73.00	73.00	70.40	70.80	71.53	46.36	1,757,900
3/10/2022	-1.40 / -1.87%	75.10	76.40	73.60	73.60	74.69	48.19	974,600
3/9/2022	+2.10 / +2.88%	72.90	75.50	71.00	75.00	73.48	49.11	1,683,200
3/8/2022	-3.80 / -4.95%	75.50	76.20	72.80	72.90	74.60	47.74	2,477,900
3/7/2022	-4.40 / -5.43%	80.50	80.60	76.70	76.70	78.26	50.22	3,422,700
3/4/2022	-1.00 / -1.22%	82.10	84.00	81.00	81.10	82.39	53.11	1,081,100
3/3/2022	+0.10 / +0.12%	82.00	83.00	81.50	82.10	82.00	53.76	802,200
3/2/2022	+0.60 / +0.74%	81.40	82.80	80.30	82.00	81.68	53.70	841,600
3/1/2022	+0.80 / +0.99%	80.00	82.90	79.80	81.40	81.51	53.30	1,161,300
2/28/2022	-1.40 / -1.71%	81.60	82.00	80.50	80.60	81.02	52.78	832,000
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

<<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%