Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2022	+0.75 / +1.64%	45.50	47.60	45.25	46.50	46.66	30.45	636,600
6/27/2022	+2.15 / +4.93%	44.00	45.80	43.80	45.75	44.88	29.96	597,400
6/24/2022	-0.90 / -2.02%	45.50	45.50	43.60	43.60	44.64	28.55	363,300
6/23/2022	+2.85 / +6.84%	41.55	44.50	41.50	44.50	42.55	29.14	439,100
6/22/2022	+1.40 / +3.48%	40.40	42.05	39.50	41.65	41.03	27.27	492,500
6/21/2022	-3.00 / -6.94%	43.00	43.00	40.25	40.25	41.19	26.36	787,200
6/20/2022	-3.25 / -6.99%	47.80	48.00	43.25	43.25	44.07	28.32	1,354,300
6/17/2022	-3.50 / -7.00%	48.80	48.80	46.50	46.50	47.42	30.45	819,300
6/16/2022	+1.30 / +2.67%	50.00	52.00	50.00	50.00	50.66	32.74	469,900
6/15/2022	-2.80 / -5.44%	52.00	52.30	47.90	48.70	49.54	31.89	1,053,200
6/14/2022	-1.20 / -2.28%	51.20	53.50	50.40	51.50	51.90	33.72	568,500
6/13/2022	-3.90 / -6.89%	53.00	54.90	52.70	52.70	53.19	34.51	1,080,500
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

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%