Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2024	-0.20 / -0.48%	42.15	42.40	41.80	41.80	42.00	41.80	1,728,100
6/14/2024	-1.15 / -2.67%	43.30	43.75	42.00	42.00	43.04	42.00	2,902,600
6/13/2024	+0.15 / +0.35%	43.30	43.30	43.00	43.15	43.11	43.15	1,422,700
6/12/2024	+0.30 / +0.70%	42.85	43.30	42.85	43.00	43.06	43.00	1,824,600
6/11/2024	+0.25 / +0.59%	42.45	42.85	42.40	42.70	42.58	42.70	1,832,300
6/10/2024	+0.30 / +0.71%	42.20	42.85	42.15	42.45	42.45	42.45	1,365,300
6/7/2024	-0.10 / -0.24%	42.50	42.70	41.95	42.15	42.23	42.15	1,816,200
6/6/2024	-0.55 / -1.29%	42.85	42.95	42.00	42.25	42.53	42.25	2,100,200
6/5/2024	0.00 / 0.00%	43.30	43.80	42.80	42.80	43.29	42.80	2,808,600
6/4/2024	0.00 / 0.00%	43.00	43.50	42.70	42.80	43.04	42.80	2,093,600
6/3/2024	+0.30 / +0.71%	42.80	43.15	42.65	42.80	42.90	42.80	2,092,900
5/31/2024	-1.00 / -2.30%	43.50	43.60	42.50	42.50	42.90	42.50	2,859,000
5/30/2024	-1.10 / -2.47%	43.90	44.25	42.60	43.50	43.39	43.50	5,529,900
5/29/2024	-0.80 / -1.76%	45.50	45.80	44.30	44.60	45.18	44.60	2,057,400
5/28/2024	+2.95 / +6.95%	42.80	45.40	42.45	45.40	44.02	45.40	4,937,900
5/27/2024	+0.15 / +0.35%	42.40	42.85	42.05	42.45	42.32	42.45	749,300
5/24/2024	-0.60 / -1.40%	42.50	43.40	41.50	42.30	42.55	42.30	2,383,000
5/23/2024	+0.55 / +1.30%	42.30	42.95	41.90	42.90	42.44	42.90	1,844,000
5/22/2024	-1.15 / -2.64%	44.00	44.00	42.25	42.35	42.94	42.35	2,260,100
5/21/2024	-0.20 / -0.46%	43.60	43.65	42.85	43.50	43.16	43.50	1,531,400
5/20/2024	+0.45 / +1.04%	43.30	44.45	43.25	43.70	43.77	43.70	2,422,700
5/17/2024	+0.45 / +1.05%	42.80	43.80	42.45	43.25	43.09	43.25	1,984,600
5/16/2024	-0.25 / -0.58%	43.80	43.80	42.70	42.80	43.11	42.80	2,033,700
5/15/2024	+0.05 / +0.12%	43.10	43.20	42.75	43.05	42.99	43.05	1,255,700
5/14/2024	+1.30 / +3.12%	42.00	43.65	41.70	43.00	42.84	43.00	3,501,400
5/13/2024	-0.05 / -0.12%	41.80	42.25	41.20	41.70	41.69	41.70	1,277,200
5/10/2024	-0.10 / -0.24%	41.90	41.95	41.20	41.75	41.50	41.75	1,248,400
5/9/2024	-0.15 / -0.36%	42.00	42.80	41.65	41.85	42.20	41.85	1,808,800
5/8/2024	-0.10 / -0.24%	41.50	42.35	41.00	42.00	41.74	42.00	1,810,900
5/7/2024	+0.45 / +1.08%	41.65	42.10	41.30	42.10	41.76	42.10	1,333,200

<<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	517,900	6.70	-1.47%
AGG	77,200	14.95	0.34%
API	178,600	7.30	0.00%
ASM	150,000	8.62	0.12%
BCR	226,800	5.00	-1.96%
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%