Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/16/2023	+0.85 / +3.04%	28.40	28.90	28.10	28.85	28.63	19.24	779,000
2/15/2023	+1.05 / +3.90%	27.00	28.30	27.00	28.00	27.81	18.67	734,100
2/14/2023	-0.15 / -0.55%	27.35	27.70	26.95	26.95	27.23	17.97	490,900
2/13/2023	-1.20 / -4.24%	28.20	28.30	26.65	27.10	27.26	18.07	841,900
2/10/2023	+0.15 / +0.53%	28.10	28.60	27.90	28.30	28.21	18.87	588,700
2/9/2023	-0.05 / -0.18%	28.50	28.50	28.15	28.15	28.32	18.77	482,600
2/8/2023	+0.20 / +0.71%	28.40	28.50	27.25	28.20	27.92	18.80	937,300
2/7/2023	-0.80 / -2.78%	28.80	29.40	28.00	28.00	28.84	18.67	1,011,800
2/6/2023	-0.40 / -1.37%	29.00	29.05	28.00	28.80	28.65	19.20	497,500
2/3/2023	+0.10 / +0.34%	29.10	29.40	28.45	29.20	28.93	19.47	787,400
2/2/2023	-0.70 / -2.35%	29.70	29.80	28.40	29.10	29.02	19.40	1,283,500
2/1/2023	-2.20 / -6.88%	32.35	32.40	29.80	29.80	30.86	19.87	2,067,600
1/31/2023	+0.45 / +1.43%	31.25	32.00	30.55	32.00	31.23	21.34	1,351,000
1/30/2023	-0.45 / -1.41%	31.85	32.50	31.45	31.55	32.05	21.04	1,584,800
1/27/2023	+1.90 / +6.31%	30.10	32.00	30.10	32.00	31.34	21.34	1,596,100
1/19/2023	0.00 / 0.00%	30.40	30.60	29.95	30.10	30.19	20.07	947,700
1/18/2023	+0.45 / +1.52%	29.80	30.40	29.30	30.10	29.78	20.07	1,102,200
1/17/2023	+0.45 / +1.54%	29.50	29.85	29.25	29.65	29.55	19.77	1,124,600

<<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%