Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2024	-0.25 / -0.65%	38.45	38.45	38.00	38.20	38.14	38.20	941,000
8/20/2024	+0.50 / +1.32%	37.95	38.45	37.25	38.45	37.94	38.45	1,752,300
8/19/2024	+0.15 / +0.40%	38.00	38.30	37.80	37.95	38.05	37.95	761,000
8/16/2024	+2.10 / +5.88%	35.95	37.90	35.75	37.80	37.03	37.80	2,064,400
8/15/2024	0.00 / 0.00%	35.70	35.70	35.20	35.70	35.43	35.70	789,600
8/14/2024	-0.30 / -0.83%	35.85	36.50	35.65	35.70	35.92	35.70	856,800
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

<<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	20,500	6.90	1.47%
AGG	0	14.95	0.34%
API	6,600	7.20	-1.37%
ASM	0	8.62	0.12%
BCR	4,200	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.70	0.00%
CCI	0	23.00	0.00%