Tuesday, November 26, 2024 10:48:01 AM - Markets open
VN-INDEX 1,246.62 +11.92/+0.97%
HNX-INDEX 224.06 +1.81/+0.81%
UPCOM-INDEX 92.15 +0.33/+0.36%
Sonadezi Chau Duc Shareholding Company (SZC : HOSE)
Financials : Real Estate Holding & Development
40.90 +0.75/+1.87%
10:45:00 AM
Closing price on 4/8/2022
70.00 -0.80/-1.13%
Open 70.80
High 72.50
Low 70.00
Volume 888,000
Split-adjusted Price 45.84

Create Alert at: 38 42 44 ...
SZC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
3/9/2022 +2.10 / +2.88% 72.90 75.50 71.00 75.00 73.48 49.11 1,683,200
3/8/2022 -3.80 / -4.95% 75.50 76.20 72.80 72.90 74.60 47.74 2,477,900
3/7/2022 -4.40 / -5.43% 80.50 80.60 76.70 76.70 78.26 50.22 3,422,700
3/4/2022 -1.00 / -1.22% 82.10 84.00 81.00 81.10 82.39 53.11 1,081,100
3/3/2022 +0.10 / +0.12% 82.00 83.00 81.50 82.10 82.00 53.76 802,200
3/2/2022 +0.60 / +0.74% 81.40 82.80 80.30 82.00 81.68 53.70 841,600
3/1/2022 +0.80 / +0.99% 80.00 82.90 79.80 81.40 81.51 53.30 1,161,300
2/28/2022 -1.40 / -1.71% 81.60 82.00 80.50 80.60 81.02 52.78 832,000
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
Related Companies
Volume Price Change
AAV  175,400 6.80 0.00%
AGG  75,000 15.10 2.72%
API  235,800 7.30 2.82%
ASM  211,400 8.72 1.75%
BCR  344,800 5.20 1.96%
BII  0 0.70 0.00%
BVL  0 10.50 0.00%
C21  100 17.70 1.72%
CCI  10,700 23.00 1.55%
Market Update
Last updated at 10:45:00 AM
VN-INDEX 1,246.62 +11.92/+0.97%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.