Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2022	+1.90 / +3.66%	51.30	53.80	51.30	53.80	53.04	35.23	885,300
8/22/2022	-0.90 / -1.70%	52.70	52.80	50.50	51.90	51.83	33.99	1,233,000
8/19/2022	0.00 / 0.00%	53.00	53.60	52.20	52.80	52.93	34.57	624,400
8/18/2022	-1.10 / -2.04%	54.00	54.00	52.60	52.80	53.14	34.57	898,100
8/17/2022	0.00 / 0.00%	54.00	55.60	53.30	53.90	54.33	35.29	1,466,700
8/16/2022	-0.70 / -1.28%	54.00	54.60	53.80	53.90	54.15	35.29	679,300
8/15/2022	+0.20 / +0.37%	55.30	55.30	54.00	54.60	54.50	35.75	695,600
8/12/2022	+2.10 / +4.02%	52.30	54.90	52.30	54.40	53.77	35.62	1,589,300
8/11/2022	-1.60 / -2.97%	54.50	54.50	52.00	52.30	53.25	34.25	1,205,300
8/10/2022	+0.70 / +1.32%	53.70	54.60	53.30	53.90	54.06	35.29	1,166,000
8/9/2022	+0.80 / +1.53%	52.70	54.10	52.10	53.20	53.31	34.84	1,387,300
8/8/2022	-0.10 / -0.19%	52.60	53.30	52.00	52.40	52.57	34.31	707,900
8/5/2022	+0.70 / +1.35%	51.70	53.00	51.70	52.50	52.58	34.38	777,900
8/4/2022	-1.20 / -2.26%	53.10	53.20	51.70	51.80	52.36	33.92	1,344,900
8/3/2022	+0.40 / +0.76%	52.50	54.70	52.50	53.00	53.35	34.71	1,213,900
8/2/2022	-0.80 / -1.50%	52.80	53.50	51.90	52.60	52.67	34.44	1,419,000
8/1/2022	+1.70 / +3.29%	51.90	53.80	51.80	53.40	52.65	34.97	791,100
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

<<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%