Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2023	-0.50 / -1.74%	29.15	29.20	28.20	28.20	28.82	18.80	704,800
3/29/2023	+0.15 / +0.53%	28.65	28.95	28.55	28.70	28.68	19.14	400,600
3/28/2023	-0.35 / -1.21%	28.95	29.35	28.55	28.55	28.90	19.04	1,178,500
3/27/2023	+0.65 / +2.30%	28.40	29.05	28.15	28.90	28.60	19.27	1,000,600
3/24/2023	+0.90 / +3.29%	27.50	28.45	27.50	28.25	28.11	18.84	1,198,000
3/23/2023	+0.25 / +0.92%	26.95	27.35	26.95	27.35	27.17	18.24	253,700
3/22/2023	+0.15 / +0.56%	27.20	27.40	27.10	27.10	27.28	18.07	428,100
3/21/2023	+0.25 / +0.94%	26.90	26.95	26.60	26.95	26.77	17.97	257,700
3/20/2023	-0.40 / -1.48%	27.05	27.30	26.60	26.70	26.86	17.80	432,600
3/17/2023	-0.05 / -0.18%	27.35	27.50	27.00	27.10	27.14	18.07	228,000
3/16/2023	-0.65 / -2.34%	27.45	27.70	27.00	27.15	27.30	18.10	316,700
3/15/2023	+1.15 / +4.32%	27.40	27.85	27.00	27.80	27.54	18.54	606,000
3/14/2023	-0.70 / -2.56%	27.10	27.40	26.60	26.65	26.86	17.77	898,700
3/13/2023	-0.60 / -2.15%	27.50	27.65	27.30	27.35	27.49	18.24	732,300
3/10/2023	-0.40 / -1.41%	28.00	28.35	27.80	27.95	28.02	18.64	799,700
3/9/2023	+0.95 / +3.47%	27.70	28.60	27.50	28.35	28.00	18.90	1,488,600
3/8/2023	+0.60 / +2.24%	26.70	27.40	26.60	27.40	26.99	18.27	453,800
3/7/2023	+0.20 / +0.75%	26.85	27.05	26.65	26.80	26.80	17.87	221,200
3/6/2023	+0.10 / +0.38%	26.95	27.35	26.55	26.60	27.03	17.74	348,500
3/3/2023	-0.70 / -2.57%	27.45	27.50	26.50	26.50	26.94	17.67	480,800
3/2/2023	-0.30 / -1.09%	27.50	27.70	27.10	27.20	27.35	18.14	391,300
3/1/2023	+0.90 / +3.38%	26.60	27.50	26.30	27.50	26.92	18.34	491,900
2/28/2023	0.00 / 0.00%	27.00	27.15	26.30	26.60	26.81	17.74	630,300
2/27/2023	-0.90 / -3.27%	26.55	27.20	26.55	26.60	26.86	17.74	922,000
2/24/2023	-0.70 / -2.48%	28.40	28.45	27.45	27.50	27.76	18.34	638,900
2/23/2023	+0.30 / +1.08%	27.90	28.20	27.10	28.20	27.81	18.80	1,112,000
2/22/2023	-2.10 / -7.00%	29.55	29.95	27.90	27.90	29.31	18.60	2,230,200
2/21/2023	-0.70 / -2.28%	30.85	31.00	30.00	30.00	30.44	20.01	1,067,800
2/20/2023	+1.70 / +5.86%	29.00	30.70	29.00	30.70	29.98	20.47	1,451,600
2/17/2023	+0.15 / +0.52%	28.80	29.45	28.75	29.00	29.07	19.34	798,700

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%