Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2023	-1.15 / -3.58%	32.20	32.25	30.95	30.95	31.46	20.64	1,273,800
4/18/2023	+0.70 / +2.23%	31.55	32.15	31.20	32.10	31.74	21.41	843,500
4/17/2023	+0.70 / +2.28%	31.00	31.45	30.60	31.40	31.11	20.94	733,200
4/14/2023	-2.15 / -6.54%	32.90	32.95	30.70	30.70	31.84	20.47	2,011,300
4/13/2023	-0.65 / -1.94%	33.80	33.80	32.80	32.85	33.09	21.91	1,138,800
4/12/2023	+1.10 / +3.40%	32.60	33.95	32.10	33.50	33.34	22.34	2,248,300
4/11/2023	+0.40 / +1.25%	32.10	32.40	31.20	32.40	31.66	21.61	1,132,500
4/10/2023	+0.70 / +2.24%	32.00	32.50	31.65	32.00	32.09	21.34	2,265,800
4/7/2023	+1.20 / +3.99%	30.40	31.30	29.90	31.30	30.55	20.87	1,333,100
4/6/2023	-1.40 / -4.44%	31.40	31.45	30.00	30.10	30.89	20.07	1,784,400
4/5/2023	+0.85 / +2.77%	30.70	31.80	30.55	31.50	31.19	21.01	1,386,500
4/4/2023	-0.20 / -0.65%	30.80	30.90	30.35	30.65	30.58	20.44	1,314,100
4/3/2023	+1.35 / +4.58%	30.60	31.10	30.20	30.85	30.68	20.57	1,577,200
3/31/2023	+1.30 / +4.61%	28.35	30.15	28.25	29.50	29.50	19.67	2,904,000
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

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%