Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2021	0.00 / 0.00%	48.00	48.80	47.95	48.40	48.42	31.02	871,500
8/31/2021	+1.30 / +2.76%	47.15	49.65	46.70	48.40	48.49	31.02	2,119,000
8/30/2021	+1.00 / +2.17%	46.60	48.30	46.50	47.10	47.37	30.19	1,379,300
8/27/2021	+1.70 / +3.83%	44.35	46.10	43.70	46.10	45.05	29.55	1,428,200
8/26/2021	+0.90 / +2.07%	43.95	44.90	43.60	44.40	44.35	28.46	970,500
8/25/2021	+0.90 / +2.11%	42.60	43.50	42.45	43.50	42.84	27.88	683,000
8/24/2021	-0.40 / -0.93%	42.70	44.00	42.50	42.60	42.93	27.31	1,276,300
8/23/2021	-2.30 / -5.08%	44.50	46.50	43.00	43.00	44.40	27.56	1,875,100
8/20/2021	-2.30 / -4.83%	47.60	48.60	44.30	45.30	46.02	29.04	2,890,100
8/19/2021	+0.90 / +1.93%	46.40	48.00	46.15	47.60	46.93	30.51	1,151,100
8/18/2021	+0.25 / +0.54%	46.00	47.40	45.90	46.70	46.68	29.93	1,381,700
8/17/2021	-0.75 / -1.59%	46.60	46.80	46.00	46.45	46.36	29.77	1,678,900
8/16/2021	-0.30 / -0.63%	48.00	48.90	46.95	47.20	47.64	30.26	1,562,800
8/13/2021	+1.10 / +2.37%	46.60	48.00	45.50	47.50	46.83	30.45	2,430,300
8/12/2021	+3.00 / +6.91%	43.25	46.40	43.25	46.40	45.31	29.74	2,482,100
8/11/2021	-1.20 / -2.69%	44.40	45.40	43.40	43.40	44.36	27.82	2,059,100
8/10/2021	-0.90 / -1.98%	45.80	45.80	44.30	44.60	44.77	28.59	1,858,600
8/9/2021	+1.20 / +2.71%	44.80	45.50	44.50	45.50	45.18	29.17	1,863,100
8/6/2021	+0.70 / +1.61%	43.55	45.50	42.75	44.30	44.21	28.40	2,873,900
8/5/2021	+1.00 / +2.35%	42.40	44.00	41.80	43.60	43.30	27.95	1,395,600
8/4/2021	-0.40 / -0.93%	43.00	43.60	42.10	42.60	42.95	27.31	1,296,600
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

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%