Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2022	-4.20 / -6.94%	58.50	60.20	56.30	56.30	57.07	36.87	1,483,500
4/20/2022	-4.50 / -6.92%	64.30	66.00	60.50	60.50	62.64	39.62	1,307,600
4/19/2022	-2.00 / -2.99%	67.10	68.50	65.00	65.00	67.11	42.56	931,800
4/18/2022	-3.50 / -4.96%	70.70	71.70	66.00	67.00	67.95	43.87	1,005,700
4/15/2022	-0.10 / -0.14%	70.20	72.90	69.00	70.50	71.18	46.16	898,700
4/14/2022	-1.00 / -1.40%	72.30	72.30	70.00	70.60	71.06	46.23	388,800
4/13/2022	+2.20 / +3.17%	70.20	71.60	68.00	71.60	70.05	46.89	761,000
4/12/2022	-0.60 / -0.86%	70.50	72.30	68.50	69.40	69.80	45.44	700,900
4/8/2022	-0.80 / -1.13%	70.80	72.50	70.00	70.00	70.88	45.84	888,000
4/7/2022	-3.70 / -4.97%	74.50	74.50	70.50	70.80	71.89	46.36	2,014,000
4/6/2022	-3.30 / -4.24%	77.10	77.50	74.50	74.50	75.78	48.78	1,518,400
4/5/2022	-0.10 / -0.13%	78.00	78.90	77.50	77.80	78.08	50.95	858,000
4/4/2022	+1.30 / +1.70%	77.00	78.70	76.10	77.90	77.59	51.01	1,186,800
4/1/2022	+0.10 / +0.13%	76.60	78.50	76.10	76.60	76.91	50.16	844,800
3/31/2022	+1.00 / +1.32%	75.60	78.30	75.60	76.50	77.48	50.09	1,296,900
3/30/2022	-2.30 / -2.96%	76.30	78.80	75.00	75.50	76.54	49.44	1,179,800
3/29/2022	+2.10 / +2.77%	76.00	78.50	76.00	77.80	77.65	50.95	1,055,000
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

<<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%