Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2022	0.00 / 0.00%	55.20	56.50	54.40	54.50	55.51	36.34	1,449,100
8/29/2022	0.00 / 0.00%	54.10	55.50	52.80	55.50	53.90	36.34	1,625,600
8/26/2022	-0.20 / -0.36%	55.90	56.20	54.50	55.50	55.54	36.34	1,206,400
8/25/2022	-0.30 / -0.54%	56.50	56.50	55.60	55.70	55.90	36.47	857,700
8/24/2022	+2.20 / +4.09%	54.00	56.20	53.70	56.00	54.85	36.67	1,679,000
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

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%