Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2021	-0.85 / -2.40%	35.35	35.35	34.10	34.50	34.10	22.11	503,000
5/17/2021	-0.65 / -1.81%	36.00	36.40	35.10	35.35	35.10	22.66	683,200
5/14/2021	-0.50 / -1.37%	36.60	37.50	36.00	36.00	36.62	23.08	579,900
5/13/2021	-0.70 / -1.88%	37.20	37.90	36.50	36.50	37.13	23.40	838,600
5/12/2021	+2.40 / +6.90%	34.80	37.20	34.75	37.20	35.97	23.85	1,808,200
5/11/2021	+0.90 / +2.65%	34.00	35.45	33.85	34.80	34.63	22.31	690,800
5/10/2021	0.00 / 0.00%	33.30	34.60	33.20	33.90	33.77	21.73	679,300
5/7/2021	-1.10 / -3.14%	35.00	35.00	33.80	33.90	34.19	21.73	913,300
5/6/2021	+0.10 / +0.29%	35.15	35.70	34.80	35.00	35.19	22.44	543,200
5/5/2021	+1.00 / +2.95%	33.90	35.30	33.90	34.90	34.62	22.37	701,100
5/4/2021	-0.60 / -1.74%	33.50	34.10	33.30	33.90	33.73	21.73	464,300
4/29/2021	-0.40 / -1.15%	35.10	35.50	34.50	34.50	35.07	22.11	382,900
4/28/2021	+1.30 / +3.87%	33.60	35.50	33.40	34.90	34.70	22.37	612,700
4/27/2021	-0.80 / -2.33%	34.40	34.55	33.20	33.60	33.79	21.54	416,100
4/26/2021	-1.35 / -3.78%	35.70	35.75	34.40	34.40	35.07	22.05	472,600
4/23/2021	+0.80 / +2.29%	34.80	36.00	32.80	35.75	34.17	22.92	742,000
4/22/2021	-1.45 / -3.98%	36.00	36.00	33.90	34.95	34.94	22.40	1,348,700
4/20/2021	-0.40 / -1.09%	37.00	37.10	35.80	36.40	36.64	23.33	626,100
4/19/2021	+0.10 / +0.27%	36.70	37.30	36.70	36.80	36.90	23.59	467,300
4/16/2021	-0.90 / -2.39%	37.00	38.20	35.50	36.70	36.61	23.52	806,900
4/15/2021	-0.80 / -2.08%	38.40	38.45	37.50	37.60	37.79	24.10	702,600
4/14/2021	-0.20 / -0.52%	38.00	38.45	37.90	38.40	38.11	24.61	605,200
4/13/2021	-1.10 / -2.77%	39.70	39.95	38.30	38.60	39.07	24.74	743,600
4/12/2021	+0.20 / +0.51%	39.60	40.30	39.30	39.70	39.62	25.45	499,100
4/9/2021	+0.10 / +0.25%	39.40	39.90	39.40	39.50	39.40	25.32	292,500
4/8/2021	+0.40 / +1.03%	39.00	40.50	38.35	39.40	39.29	25.26	697,300
4/7/2021	+0.45 / +1.17%	38.30	39.00	37.80	39.00	38.18	25.00	574,000
4/6/2021	-0.80 / -2.03%	38.90	39.00	38.30	38.55	38.72	24.71	434,400
4/5/2021	-0.15 / -0.38%	39.50	39.90	39.35	39.35	39.62	25.22	385,800
4/2/2021	+0.50 / +1.28%	40.00	40.00	39.10	39.50	39.56	25.32	569,600

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%