Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2023	+0.60 / +1.85%	32.55	33.40	32.30	33.00	33.00	26.41	1,341,800
7/17/2023	+0.15 / +0.47%	32.40	33.00	32.20	32.40	32.49	25.93	995,000
7/14/2023	-0.15 / -0.46%	32.60	32.70	31.80	32.25	32.21	25.81	862,100
7/13/2023	+0.40 / +1.25%	32.25	32.80	32.05	32.40	32.47	25.93	955,400
7/12/2023	-0.10 / -0.31%	32.20	32.40	31.60	32.00	31.93	25.61	775,600
7/11/2023	-0.10 / -0.31%	32.45	32.75	32.05	32.10	32.32	25.69	1,302,500
7/10/2023	-0.20 / -0.62%	32.90	32.95	32.10	32.20	32.55	25.77	1,121,200
7/7/2023	+0.85 / +2.69%	31.45	32.70	31.20	32.40	32.06	25.93	1,274,100
7/6/2023	+0.65 / +2.10%	31.90	31.90	31.05	31.55	31.41	25.25	1,183,100
7/5/2023	+0.30 / +0.82%	37.10	37.70	36.80	37.10	37.23	24.74	1,717,900
7/4/2023	-0.05 / -0.14%	37.10	37.30	36.55	36.80	36.79	24.54	858,800
7/3/2023	+0.70 / +1.94%	36.80	37.20	36.55	36.85	36.85	24.57	739,000
6/30/2023	+0.15 / +0.42%	36.10	36.45	36.00	36.15	36.23	24.11	595,500
6/29/2023	-1.00 / -2.70%	36.90	37.00	36.00	36.00	36.38	24.01	1,408,300
6/28/2023	-0.45 / -1.20%	37.45	37.60	36.85	37.00	37.12	24.67	812,700
6/27/2023	+0.05 / +0.13%	37.50	38.40	37.25	37.45	37.72	24.97	917,500
6/26/2023	+0.60 / +1.63%	36.75	37.70	36.05	37.40	37.03	24.94	1,673,500
6/23/2023	-0.45 / -1.21%	37.60	37.75	36.65	36.80	37.02	24.54	973,100
6/22/2023	+1.20 / +3.33%	36.50	37.30	36.25	37.25	36.88	24.84	2,638,100
6/21/2023	+0.50 / +1.41%	35.75	36.20	35.60	36.05	36.00	24.04	998,600
6/20/2023	+0.90 / +2.60%	34.75	35.55	34.75	35.55	35.29	23.71	569,400
6/19/2023	-0.25 / -0.72%	34.90	35.15	34.60	34.65	34.81	23.11	728,900
6/16/2023	0.00 / 0.00%	35.45	35.75	34.90	34.90	35.35	23.27	1,045,200
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

<<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%