Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	-0.10 / -0.19%	52.50	53.30	51.50	51.70	52.20	33.85	764,900
7/28/2022	+3.30 / +6.80%	49.80	51.80	49.30	51.80	51.25	33.92	1,741,300
7/27/2022	-0.90 / -1.82%	49.10	49.15	47.60	48.50	48.35	31.76	1,060,400
7/26/2022	-0.45 / -0.90%	50.00	50.40	49.30	49.40	49.80	32.35	399,900
7/25/2022	-0.25 / -0.50%	49.85	50.60	49.60	49.85	50.01	32.64	457,500
7/22/2022	+0.80 / +1.62%	49.40	51.20	49.05	50.10	50.22	32.81	920,200
7/21/2022	-0.30 / -0.60%	49.30	50.70	49.10	49.30	49.80	32.28	571,700
7/20/2022	-1.10 / -2.17%	50.80	51.40	49.60	49.60	50.53	32.48	1,146,300
7/19/2022	+1.00 / +2.01%	49.15	51.90	47.60	50.70	49.63	33.20	1,051,700
7/18/2022	+0.50 / +1.02%	49.85	50.30	49.05	49.70	49.78	32.54	497,300
7/15/2022	-0.05 / -0.10%	49.60	50.40	48.50	49.20	49.50	32.22	933,900
7/14/2022	+1.15 / +2.39%	48.00	49.40	47.25	49.25	48.81	32.25	663,600
7/13/2022	-0.05 / -0.10%	49.00	49.50	47.85	48.10	48.67	31.50	549,600
7/12/2022	+3.15 / +7.00%	45.20	48.15	44.95	48.15	47.45	31.53	1,149,700
7/11/2022	+1.25 / +2.86%	43.95	46.00	43.95	45.00	44.90	29.47	685,800
7/8/2022	+2.75 / +6.71%	41.60	43.75	41.60	43.75	43.11	28.65	611,100
7/7/2022	-0.70 / -1.68%	41.80	42.10	40.00	41.00	40.89	26.85	515,400
7/6/2022	-0.25 / -0.60%	41.90	43.00	41.10	41.70	42.10	27.31	505,600
7/5/2022	-3.10 / -6.88%	45.05	45.45	41.95	41.95	43.65	27.47	487,000
7/4/2022	-0.20 / -0.44%	45.30	46.45	44.50	45.05	45.43	29.50	291,400
7/1/2022	+0.25 / +0.56%	44.50	46.00	43.00	45.25	44.12	29.63	479,400
6/30/2022	-2.00 / -4.26%	46.90	47.20	45.00	45.00	46.10	29.47	462,400
6/29/2022	+0.50 / +1.08%	45.90	47.40	45.80	47.00	46.78	30.78	397,300
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

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%