Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2022	-1.30 / -2.65%	49.70	49.80	47.70	47.70	48.48	31.23	560,100
5/20/2022	+0.90 / +1.87%	48.60	50.00	48.50	49.00	49.17	32.09	458,100
5/19/2022	-0.35 / -0.72%	46.00	48.80	46.00	48.10	47.85	31.50	426,300
5/18/2022	+1.40 / +2.98%	47.90	49.30	47.50	48.45	48.53	31.73	487,300
5/17/2022	+3.05 / +6.93%	45.80	47.05	44.00	47.05	45.76	30.81	510,900
5/16/2022	-0.20 / -0.45%	44.60	46.30	44.00	44.00	45.34	28.81	292,400
5/13/2022	-3.30 / -6.95%	47.60	47.75	44.20	44.20	44.92	28.94	1,124,900
5/12/2022	-3.50 / -6.86%	50.10	51.70	47.45	47.50	49.39	31.10	513,100
5/11/2022	+0.40 / +0.79%	51.50	51.50	49.40	51.00	50.77	33.40	378,000
5/10/2022	+1.85 / +3.79%	45.50	50.60	45.50	50.60	47.89	33.13	566,900
5/9/2022	-3.65 / -6.97%	50.60	51.20	48.75	48.75	49.27	31.92	790,100
5/6/2022	-2.60 / -4.73%	53.50	54.70	52.40	52.40	53.24	34.31	565,300
5/5/2022	-0.70 / -1.26%	57.40	57.40	54.00	55.00	55.34	36.02	564,800
5/4/2022	-2.90 / -4.95%	59.00	59.00	55.10	55.70	56.90	36.47	814,500
4/29/2022	+2.00 / +3.53%	56.60	58.60	56.00	58.60	57.61	38.37	653,800
4/28/2022	+1.50 / +2.72%	56.10	57.50	55.20	56.60	56.33	37.06	836,700
4/27/2022	+2.10 / +3.96%	53.00	55.90	52.00	55.10	53.82	36.08	437,000
4/26/2022	+2.70 / +5.37%	48.50	53.00	47.10	53.00	50.47	34.71	883,200
4/25/2022	-3.70 / -6.85%	54.40	55.00	50.30	50.30	51.71	32.94	1,116,700
4/22/2022	-2.30 / -4.09%	57.60	57.60	52.40	54.00	55.04	35.36	1,179,700
4/21/2022	-4.20 / -6.94%	58.50	60.20	56.30	56.30	57.07	36.87	1,483,500
4/20/2022	-4.50 / -6.92%	64.30	66.00	60.50	60.50	62.64	39.62	1,307,600
4/19/2022	-2.00 / -2.99%	67.10	68.50	65.00	65.00	67.11	42.56	931,800
4/18/2022	-3.50 / -4.96%	70.70	71.70	66.00	67.00	67.95	43.87	1,005,700
4/15/2022	-0.10 / -0.14%	70.20	72.90	69.00	70.50	71.18	46.16	898,700
4/14/2022	-1.00 / -1.40%	72.30	72.30	70.00	70.60	71.06	46.23	388,800
4/13/2022	+2.20 / +3.17%	70.20	71.60	68.00	71.60	70.05	46.89	761,000
4/12/2022	-0.60 / -0.86%	70.50	72.30	68.50	69.40	69.80	45.44	700,900
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

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%