Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2023	-0.65 / -1.68%	38.80	39.10	38.00	38.15	38.29	30.53	842,300
8/7/2023	+1.50 / +4.02%	37.50	39.15	37.50	38.80	38.47	31.05	1,347,900
8/4/2023	+0.30 / +0.81%	37.05	37.30	36.50	37.30	36.99	29.85	664,700
8/3/2023	-0.20 / -0.54%	37.20	37.50	36.35	37.00	36.92	29.61	1,233,900
8/2/2023	+0.60 / +1.64%	36.60	37.50	36.60	37.20	37.19	29.77	983,300
8/1/2023	+0.20 / +0.55%	36.45	37.65	36.35	36.60	37.05	29.29	1,576,600
7/31/2023	-0.60 / -1.62%	37.10	37.30	36.40	36.40	36.62	29.13	714,800
7/28/2023	0.00 / 0.00%	37.00	37.35	36.30	37.00	36.85	29.61	1,004,400
7/27/2023	+0.25 / +0.68%	36.75	37.00	36.00	37.00	36.56	29.61	771,100
7/26/2023	+0.85 / +2.37%	35.90	37.30	35.80	36.75	36.53	29.41	929,900
7/25/2023	-0.65 / -1.78%	36.55	36.55	35.50	35.90	35.96	28.73	1,416,100
7/24/2023	0.00 / 0.00%	36.40	37.30	36.35	36.55	36.70	29.25	952,200
7/21/2023	+0.40 / +1.11%	36.50	36.55	35.50	36.55	36.14	29.25	1,148,400
7/20/2023	+0.85 / +2.41%	35.40	36.25	35.40	36.15	35.73	28.93	1,854,100
7/19/2023	+2.30 / +6.97%	34.20	35.30	34.20	35.30	34.99	28.25	1,679,800
7/18/2023	+0.60 / +1.85%	32.55	33.40	32.30	33.00	33.00	26.41	1,341,800
7/17/2023	+0.15 / +0.47%	32.40	33.00	32.20	32.40	32.49	25.93	995,000
7/14/2023	-0.15 / -0.46%	32.60	32.70	31.80	32.25	32.21	25.81	862,100
7/13/2023	+0.40 / +1.25%	32.25	32.80	32.05	32.40	32.47	25.93	955,400
7/12/2023	-0.10 / -0.31%	32.20	32.40	31.60	32.00	31.93	25.61	775,600
7/11/2023	-0.10 / -0.31%	32.45	32.75	32.05	32.10	32.32	25.69	1,302,500
7/10/2023	-0.20 / -0.62%	32.90	32.95	32.10	32.20	32.55	25.77	1,121,200
7/7/2023	+0.85 / +2.69%	31.45	32.70	31.20	32.40	32.06	25.93	1,274,100
7/6/2023	+0.65 / +2.10%	31.90	31.90	31.05	31.55	31.41	25.25	1,183,100
7/5/2023	+0.30 / +0.82%	37.10	37.70	36.80	37.10	37.23	24.74	1,717,900
7/4/2023	-0.05 / -0.14%	37.10	37.30	36.55	36.80	36.79	24.54	858,800
7/3/2023	+0.70 / +1.94%	36.80	37.20	36.55	36.85	36.85	24.57	739,000
6/30/2023	+0.15 / +0.42%	36.10	36.45	36.00	36.15	36.23	24.11	595,500
6/29/2023	-1.00 / -2.70%	36.90	37.00	36.00	36.00	36.38	24.01	1,408,300
6/28/2023	-0.45 / -1.20%	37.45	37.60	36.85	37.00	37.12	24.67	812,700

<<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	491,800	6.60	0.00%
AGG	91,400	14.55	-0.68%
API	159,300	7.10	0.00%
ASM	124,500	8.57	0.12%
BCR	175,800	5.10	0.00%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%