Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2022	-0.60 / -1.05%	56.60	59.00	56.00	56.60	57.76	37.06	1,154,000
6/9/2022	-0.40 / -0.69%	57.60	58.20	56.60	57.20	57.20	37.46	601,800
6/8/2022	+2.60 / +4.73%	55.00	58.40	55.00	57.60	57.06	37.72	1,443,700
6/7/2022	-0.50 / -0.90%	55.00	55.40	53.00	55.00	54.09	36.02	961,900
6/6/2022	-0.30 / -0.54%	55.90	57.20	54.90	55.50	56.30	36.34	743,800
6/3/2022	-0.10 / -0.18%	55.60	56.60	55.10	55.80	55.73	36.54	797,900
6/2/2022	+2.20 / +4.10%	53.70	56.60	53.20	55.90	55.61	36.60	1,622,100
6/1/2022	+0.70 / +1.32%	53.00	54.30	53.00	53.70	53.68	35.16	605,300
5/31/2022	+0.70 / +1.34%	51.70	53.30	51.50	53.00	52.64	34.71	787,100
5/30/2022	-0.30 / -0.57%	52.80	53.20	52.00	52.30	52.56	34.25	663,300
5/27/2022	+0.70 / +1.35%	51.90	53.50	51.90	52.60	52.73	34.44	640,400
5/26/2022	+0.60 / +1.17%	52.00	52.70	51.20	51.90	51.89	33.99	549,700
5/25/2022	+3.30 / +6.88%	48.60	51.30	48.50	51.30	50.03	33.59	904,100
5/24/2022	+0.30 / +0.63%	47.70	48.50	46.20	48.00	47.23	31.43	483,700
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

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%