Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2023	-0.65 / -1.88%	35.20	35.20	33.75	34.00	34.38	22.67	1,149,000
5/12/2023	+0.15 / +0.43%	34.60	35.15	34.10	34.65	34.60	23.11	1,030,000
5/11/2023	0.00 / 0.00%	34.60	35.20	34.40	34.50	34.72	23.01	1,065,200
5/10/2023	-0.10 / -0.29%	34.65	34.90	34.15	34.50	34.59	23.01	817,400
5/9/2023	+0.65 / +1.91%	34.30	35.45	34.30	34.60	34.83	23.07	1,855,100
5/8/2023	+1.50 / +4.62%	32.95	33.95	32.70	33.95	33.44	22.64	1,716,000
5/5/2023	-0.65 / -1.96%	32.90	33.30	32.15	32.45	32.69	21.64	1,089,500
5/4/2023	+0.55 / +1.69%	32.50	33.45	32.50	33.10	33.12	22.07	1,101,200
4/28/2023	+0.30 / +0.93%	32.30	33.20	32.10	32.55	32.70	21.71	1,152,600
4/27/2023	-0.45 / -1.38%	33.00	33.50	32.20	32.25	32.97	21.51	1,503,800
4/26/2023	+1.15 / +3.65%	31.60	32.70	31.00	32.70	31.83	21.81	937,300
4/25/2023	+0.05 / +0.16%	31.80	32.45	31.00	31.55	31.90	21.04	1,665,100
4/24/2023	+0.55 / +1.78%	30.95	31.70	30.90	31.50	31.41	21.01	758,900
4/21/2023	-0.60 / -1.90%	31.55	32.45	30.50	30.95	31.56	20.64	1,413,600
4/20/2023	+0.60 / +1.94%	30.70	31.80	30.70	31.55	31.16	21.04	882,300
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

<<Previous 30 days Next 30 days>>

SZC News

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
12/06	SZC: SZC signs Auditing Contract
10/06	SZC: Notice of the 14th bond interest payment period
10/06	SZC: BOD resolution on closing the list of bondholders to pay bond interest
02/06	SZC: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024

More News

Related Companies

	Volume	Price	Change
AAV	326,000	5.60	1.82%
AGG	626,100	24.10	1.47%
API	405,000	7.50	1.35%
ASM	958,900	11.25	1.35%
BCR	5,538,900	6.40	3.23%
BII	0	0.80	0.00%
BVL	0	11.50	0.00%
C21	0	17.00	0.00%
CCI	800	20.70	-1.43%