Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2023	+0.20 / +0.56%	35.90	36.30	35.50	36.20	35.86	24.14	1,073,900
5/31/2023	0.00 / 0.00%	36.00	36.50	35.50	36.00	36.13	24.01	1,121,800
5/30/2023	0.00 / 0.00%	35.95	36.00	35.40	36.00	35.72	24.01	956,400
5/29/2023	+1.70 / +4.96%	34.95	36.00	34.70	36.00	35.52	24.01	1,962,900
5/26/2023	-0.05 / -0.15%	34.55	34.60	34.20	34.30	34.40	22.87	613,200
5/25/2023	+0.95 / +2.84%	33.40	34.65	33.40	34.35	34.30	22.91	1,671,600
5/24/2023	+0.15 / +0.45%	33.40	33.80	33.15	33.40	33.52	22.27	689,400
5/23/2023	-0.50 / -1.48%	33.85	34.20	33.25	33.25	33.52	22.17	789,500
5/22/2023	+0.65 / +1.96%	33.30	33.85	33.30	33.75	33.59	22.51	582,300
5/19/2023	+0.45 / +1.38%	33.00	33.35	32.60	33.10	32.95	22.07	859,800
5/18/2023	0.00 / 0.00%	32.95	32.95	32.30	32.65	32.74	21.77	811,000
5/17/2023	-0.95 / -2.83%	33.80	34.05	32.60	32.65	33.27	21.77	1,407,000
5/16/2023	-0.40 / -1.18%	34.00	34.40	33.50	33.60	33.97	22.41	1,054,800
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

<<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	877,400	6.70	1.52%
AGG	144,000	14.60	-0.34%
API	228,000	7.10	0.00%
ASM	264,400	8.63	0.82%
BCR	231,200	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%