Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2024	+0.45 / +1.05%	42.80	43.80	42.45	43.25	43.09	43.25	1,984,600
5/16/2024	-0.25 / -0.58%	43.80	43.80	42.70	42.80	43.11	42.80	2,033,700
5/15/2024	+0.05 / +0.12%	43.10	43.20	42.75	43.05	42.99	43.05	1,255,700
5/14/2024	+1.30 / +3.12%	42.00	43.65	41.70	43.00	42.84	43.00	3,501,400
5/13/2024	-0.05 / -0.12%	41.80	42.25	41.20	41.70	41.69	41.70	1,277,200
5/10/2024	-0.10 / -0.24%	41.90	41.95	41.20	41.75	41.50	41.75	1,248,400
5/9/2024	-0.15 / -0.36%	42.00	42.80	41.65	41.85	42.20	41.85	1,808,800
5/8/2024	-0.10 / -0.24%	41.50	42.35	41.00	42.00	41.74	42.00	1,810,900
5/7/2024	+0.45 / +1.08%	41.65	42.10	41.30	42.10	41.76	42.10	1,333,200
5/6/2024	+0.75 / +1.83%	41.10	42.10	40.90	41.65	41.71	41.65	2,148,300
5/3/2024	-0.10 / -0.24%	41.30	41.30	40.40	40.90	40.80	40.90	1,293,100
5/2/2024	+0.80 / +1.99%	40.25	41.50	39.90	41.00	40.63	41.00	1,491,500
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

<<Previous 30 days Next 28 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	492,000	5.60	-1.75%
AGG	1,190,400	24.80	0.61%
API	757,900	7.80	0.00%
ASM	1,546,500	11.15	0.45%
BCR	845,700	6.00	0.00%
BII	0	0.90	0.00%
BVL	1,900	11.00	0.00%
C21	0	17.00	0.00%
CCI	4,800	21.00	0.00%