Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	+0.20 / +0.50%	39.50	40.35	39.45	40.20	39.86	40.20	1,248,700
4/25/2024	+0.15 / +0.38%	39.80	40.80	39.50	40.00	40.05	40.00	1,335,800
4/24/2024	+1.35 / +3.51%	39.25	41.00	39.10	39.85	40.04	39.85	1,385,800
4/23/2024	0.00 / 0.00%	39.20	40.65	39.15	39.50	39.93	38.50	2,168,100
4/22/2024	+0.25 / +0.64%	40.00	40.00	39.00	39.50	39.50	38.50	967,100
4/19/2024	+0.05 / +0.13%	39.10	39.90	38.35	39.25	39.16	38.26	1,780,000
4/17/2024	+0.70 / +1.82%	38.60	40.10	38.20	39.20	39.39	38.21	2,430,400
4/16/2024	+0.15 / +0.39%	38.10	38.55	37.40	38.50	38.16	37.53	1,954,400
4/15/2024	-2.85 / -6.92%	41.15	41.95	38.35	38.35	40.34	37.38	2,041,600
4/12/2024	+0.70 / +1.73%	40.75	41.40	40.75	41.20	41.07	40.16	795,900
4/11/2024	-0.40 / -0.98%	40.30	40.90	39.90	40.50	40.36	39.47	1,082,100
4/10/2024	-0.30 / -0.73%	41.20	41.35	40.75	40.90	40.95	39.86	642,500
4/9/2024	+1.10 / +2.74%	40.00	41.40	40.00	41.20	40.51	40.16	1,291,700
4/8/2024	-1.05 / -2.55%	41.15	41.50	40.10	40.10	40.65	39.08	2,039,100
4/5/2024	-2.20 / -5.07%	43.15	43.15	41.15	41.15	42.40	40.11	2,617,900
4/4/2024	-0.90 / -2.03%	43.90	44.25	43.25	43.35	43.66	42.25	1,319,700
4/3/2024	-0.05 / -0.11%	44.10	44.95	43.75	44.25	44.37	43.13	4,380,800
4/2/2024	+0.55 / +1.26%	43.60	44.30	43.10	44.30	43.55	43.18	1,358,000
4/1/2024	-0.25 / -0.57%	44.00	44.35	43.60	43.75	43.88	42.64	1,057,400
3/29/2024	+0.95 / +2.21%	43.30	44.95	43.10	44.00	44.16	42.89	2,945,800
3/28/2024	-0.20 / -0.46%	43.50	43.50	42.90	43.05	43.12	41.96	1,114,200
3/27/2024	-0.10 / -0.23%	43.60	43.60	43.05	43.25	43.22	42.16	848,000
3/26/2024	+0.80 / +1.88%	42.55	43.45	42.55	43.35	43.02	42.25	867,500
3/25/2024	-0.75 / -1.73%	43.30	43.45	42.20	42.55	42.86	41.47	2,000,400
3/22/2024	-0.20 / -0.46%	43.35	43.90	43.15	43.30	43.38	42.20	1,753,500
3/21/2024	+0.35 / +0.81%	43.60	43.60	43.05	43.50	43.27	42.40	1,366,700
3/20/2024	+0.70 / +1.65%	42.40	43.50	42.05	43.15	42.72	42.06	1,098,300
3/19/2024	+0.25 / +0.59%	42.50	42.70	41.85	42.45	42.19	41.38	1,408,600
3/18/2024	-2.80 / -6.22%	44.95	44.95	41.85	42.20	42.68	41.13	3,894,200
3/15/2024	0.00 / 0.00%	44.80	45.00	44.05	45.00	44.42	43.86	2,592,000

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%