Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2021	+2.40 / +5.91%	40.50	43.00	40.00	43.00	42.06	27.56	3,207,500
8/2/2021	-0.35 / -0.85%	40.85	41.45	40.00	40.60	40.99	26.02	1,743,000
7/30/2021	+0.95 / +2.38%	40.00	41.40	40.00	40.95	41.01	26.25	2,283,300
7/29/2021	+0.40 / +1.01%	40.00	40.15	39.30	40.00	39.68	25.64	507,900
7/28/2021	+0.20 / +0.51%	39.30	40.50	39.00	39.60	40.05	25.38	1,287,400
7/27/2021	-0.50 / -1.25%	40.50	40.50	38.90	39.40	39.76	25.26	998,000
7/26/2021	+1.10 / +2.84%	38.30	40.70	38.30	39.90	39.54	25.58	1,193,200
7/23/2021	-0.75 / -1.90%	39.50	40.00	38.70	38.80	39.24	24.87	1,009,600
7/22/2021	+2.55 / +6.89%	36.70	39.55	36.40	39.55	38.80	25.35	2,520,000
7/21/2021	-0.50 / -1.33%	37.20	37.60	36.50	37.00	37.05	23.72	748,700
7/20/2021	+1.50 / +4.17%	36.50	37.50	35.60	37.50	36.60	24.04	558,600
7/19/2021	-0.75 / -2.04%	36.10	38.00	35.80	36.00	36.93	23.08	1,005,000
7/16/2021	+2.40 / +6.99%	35.50	36.75	35.30	36.75	36.22	23.56	1,648,500
7/15/2021	+0.85 / +2.54%	33.50	34.35	33.30	34.35	33.85	22.02	413,500
7/14/2021	-0.40 / -1.18%	33.90	34.45	32.80	33.50	33.53	21.47	500,800
7/13/2021	+0.75 / +2.26%	33.60	34.00	33.15	33.90	33.57	21.73	443,400
7/12/2021	-2.15 / -6.09%	34.70	35.30	32.85	33.15	33.36	21.25	1,206,200
7/9/2021	-0.65 / -1.81%	35.50	35.95	34.20	35.30	35.39	22.63	679,600
7/8/2021	+0.05 / +0.14%	35.80	36.20	35.00	35.95	35.74	23.04	451,700
7/7/2021	+0.90 / +2.57%	34.60	35.90	34.00	35.90	34.66	23.01	1,091,200
7/6/2021	-2.30 / -6.17%	37.00	37.50	35.00	35.00	36.51	22.44	1,565,500
7/5/2021	-1.20 / -3.12%	37.95	38.40	37.00	37.30	37.51	23.91	1,128,400
7/2/2021	0.00 / 0.00%	38.50	39.00	38.10	38.50	38.47	24.68	735,300
7/1/2021	-0.10 / -0.26%	38.60	38.70	37.95	38.50	38.29	24.68	826,700
6/30/2021	-0.35 / -0.90%	38.95	38.95	38.40	38.60	38.60	24.74	625,700
6/29/2021	-0.05 / -0.13%	39.00	39.75	38.30	38.95	39.09	24.97	850,900
6/28/2021	+0.80 / +2.09%	38.20	39.20	38.20	39.00	38.73	25.00	762,100
6/25/2021	+0.10 / +0.26%	38.10	38.90	37.90	38.20	38.21	24.49	604,000
6/24/2021	-0.65 / -1.68%	38.70	39.30	37.85	38.10	38.32	24.42	1,043,400
6/23/2021	-1.75 / -4.32%	40.50	40.50	38.20	38.75	39.13	24.84	1,987,300

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%