Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2024	+0.05 / +0.14%	35.95	36.45	35.65	36.00	35.99	36.00	2,750,100
8/12/2024	+0.30 / +0.84%	35.40	36.00	35.40	35.95	35.68	35.95	803,400
8/9/2024	+0.45 / +1.28%	35.30	35.75	35.30	35.65	35.53	35.65	941,600
8/8/2024	-0.10 / -0.28%	34.70	35.35	34.65	35.20	35.00	35.20	1,302,900
8/7/2024	+0.35 / +1.00%	34.90	35.45	34.55	35.30	34.90	35.30	680,300
8/6/2024	+0.75 / +2.19%	35.00	35.65	34.05	34.95	34.71	34.95	1,080,800
8/5/2024	-2.55 / -6.94%	35.70	36.00	34.20	34.20	34.76	34.20	1,587,900
8/2/2024	+0.15 / +0.41%	35.10	36.75	34.55	36.75	35.26	36.75	2,281,000
8/1/2024	-1.85 / -4.81%	38.45	38.45	36.50	36.60	37.12	36.60	1,509,500
7/31/2024	+0.15 / +0.39%	38.20	38.50	37.95	38.45	38.26	38.45	563,400
7/30/2024	-0.50 / -1.29%	38.80	39.20	38.10	38.30	38.55	38.30	762,300
7/29/2024	+0.30 / +0.78%	39.00	39.00	38.60	38.80	38.78	38.80	982,900
7/26/2024	+0.85 / +2.26%	38.00	38.50	37.95	38.50	38.30	38.50	1,004,500
7/25/2024	-0.05 / -0.13%	37.50	37.65	37.15	37.65	37.41	37.65	757,000
7/24/2024	+1.10 / +3.01%	36.60	38.20	35.95	37.70	36.89	37.70	1,477,100
7/23/2024	-0.80 / -2.14%	38.00	38.00	36.60	36.60	37.16	36.60	1,119,200
7/22/2024	-1.25 / -3.23%	38.65	38.80	37.20	37.40	37.80	37.40	1,330,200
7/19/2024	-0.55 / -1.40%	39.20	39.45	38.30	38.65	38.77	38.65	748,900
7/18/2024	+0.55 / +1.42%	38.80	39.20	38.45	39.20	38.73	39.20	932,600
7/17/2024	-1.10 / -2.77%	40.20	40.20	37.50	38.65	39.07	38.65	1,304,500
7/16/2024	0.00 / 0.00%	39.95	40.70	39.75	39.75	40.21	39.75	842,800
7/15/2024	-0.30 / -0.75%	40.05	40.40	39.60	39.75	39.90	39.75	712,800
7/12/2024	-0.30 / -0.74%	40.55	40.65	39.80	40.05	40.21	40.05	582,600
7/11/2024	0.00 / 0.00%	40.70	40.90	40.35	40.35	40.55	40.35	780,600
7/10/2024	-0.55 / -1.34%	40.90	41.00	40.35	40.35	40.66	40.35	1,039,300
7/9/2024	0.00 / 0.00%	40.85	41.25	40.60	40.90	40.86	40.90	875,400
7/8/2024	+1.50 / +3.81%	39.50	40.90	39.50	40.90	40.27	40.90	1,620,200
7/5/2024	-0.45 / -1.13%	39.85	39.95	39.30	39.40	39.55	39.40	1,134,400
7/4/2024	-0.30 / -0.75%	40.15	40.25	39.60	39.85	39.97	39.85	808,800
7/3/2024	-0.35 / -0.86%	40.00	40.50	39.95	40.15	40.14	40.15	733,700

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%