Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2023	-0.70 / -1.97%	35.35	35.55	34.85	34.90	35.07	23.27	1,634,900
6/14/2023	-0.80 / -2.20%	36.40	36.40	35.60	35.60	35.98	23.74	882,000
6/13/2023	-0.20 / -0.55%	37.00	37.10	36.20	36.40	36.63	24.27	682,300
6/12/2023	+0.20 / +0.55%	36.50	36.75	35.50	36.60	36.27	24.41	1,200,100
6/9/2023	+0.25 / +0.69%	36.20	36.50	35.40	36.40	36.13	24.27	1,015,500
6/8/2023	0.00 / 0.00%	36.25	37.80	36.15	36.15	36.93	24.11	2,436,400
6/7/2023	+0.25 / +0.70%	36.50	36.90	36.00	36.15	36.36	24.11	707,700
6/6/2023	+0.50 / +1.41%	35.15	36.00	34.70	35.90	35.21	23.94	1,431,700
6/5/2023	-0.75 / -2.07%	36.50	36.50	35.40	35.40	35.76	23.61	1,161,500
6/2/2023	-0.05 / -0.14%	36.80	36.80	36.05	36.15	36.39	24.11	1,203,300
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

<<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	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%