Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2021	+0.45 / +1.09%	40.80	43.00	40.50	41.60	41.81	26.67	1,745,800
6/17/2021	+0.15 / +0.37%	39.90	41.80	39.80	41.15	40.89	26.38	1,010,100
6/16/2021	+0.10 / +0.24%	40.90	41.30	39.90	41.00	40.49	26.28	1,385,800
6/15/2021	+1.90 / +4.87%	39.10	41.30	38.80	40.90	40.23	26.22	2,530,100
6/14/2021	+1.30 / +3.45%	37.70	39.50	37.70	39.00	38.63	25.00	1,294,400
6/11/2021	+0.75 / +2.03%	36.80	37.80	36.70	37.70	37.29	24.17	785,400
6/10/2021	-1.15 / -3.02%	38.10	38.20	36.95	36.95	37.39	23.69	699,900
6/9/2021	-0.40 / -1.04%	38.00	38.80	36.60	38.10	37.65	24.42	1,043,000
6/8/2021	-0.60 / -1.53%	39.10	39.80	38.00	38.50	39.28	24.68	1,185,700
6/7/2021	+0.30 / +0.77%	39.50	39.50	38.00	39.10	38.97	25.06	1,183,300
6/4/2021	+2.00 / +5.43%	36.80	38.80	36.80	38.80	37.88	24.87	1,695,900
6/3/2021	0.00 / 0.00%	35.50	37.20	35.00	36.80	36.64	23.59	848,600
6/2/2021	-0.40 / -1.08%	36.50	37.20	36.05	36.80	36.63	23.59	511,700
6/1/2021	-0.50 / -1.33%	37.80	37.90	36.90	37.20	37.21	23.85	491,700
5/31/2021	+1.20 / +3.29%	36.50	37.80	36.20	37.70	36.95	24.17	1,108,900
5/28/2021	+0.50 / +1.39%	36.50	36.50	35.90	36.50	36.26	23.40	987,700
5/27/2021	-0.20 / -0.55%	36.00	36.25	35.80	36.00	36.07	23.08	1,140,800
5/26/2021	+0.20 / +0.56%	35.80	36.80	35.00	36.20	36.12	23.20	1,101,600
5/25/2021	0.00 / 0.00%	36.10	36.50	35.65	36.00	36.00	23.08	1,140,900
5/24/2021	+1.55 / +4.50%	35.50	36.30	34.80	36.00	35.70	23.08	986,000
5/21/2021	+2.25 / +6.99%	32.00	34.45	32.00	34.45	33.81	22.08	1,048,500
5/20/2021	-1.60 / -4.73%	33.60	33.60	31.55	32.20	32.55	20.64	1,631,600
5/19/2021	-0.70 / -2.03%	34.00	34.50	33.75	33.80	33.92	21.67	873,400
5/18/2021	-0.85 / -2.40%	35.35	35.35	34.10	34.50	34.10	22.11	503,000
5/17/2021	-0.65 / -1.81%	36.00	36.40	35.10	35.35	35.10	22.66	683,200
5/14/2021	-0.50 / -1.37%	36.60	37.50	36.00	36.00	36.62	23.08	579,900
5/13/2021	-0.70 / -1.88%	37.20	37.90	36.50	36.50	37.13	23.40	838,600
5/12/2021	+2.40 / +6.90%	34.80	37.20	34.75	37.20	35.97	23.85	1,808,200
5/11/2021	+0.90 / +2.65%	34.00	35.45	33.85	34.80	34.63	22.31	690,800
5/10/2021	0.00 / 0.00%	33.30	34.60	33.20	33.90	33.77	21.73	679,300

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%