Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2024	+0.15 / +0.42%	35.40	35.75	35.35	35.55	35.60	35.55	549,800
9/12/2024	+0.15 / +0.43%	35.50	35.80	35.40	35.40	35.60	35.40	637,800
9/11/2024	-0.30 / -0.84%	35.25	35.55	35.00	35.25	35.24	35.25	689,000
9/10/2024	-0.40 / -1.11%	36.05	36.10	35.40	35.55	35.63	35.55	910,400
9/9/2024	-0.35 / -0.96%	36.35	36.35	35.60	35.95	35.85	35.95	1,157,000
9/6/2024	-0.50 / -1.36%	36.65	37.20	36.15	36.30	36.44	36.30	801,500
9/5/2024	-0.15 / -0.41%	36.90	37.40	36.60	36.80	37.07	36.80	713,500
9/4/2024	-0.15 / -0.40%	36.90	36.95	36.60	36.95	36.79	36.95	602,300
8/30/2024	+0.10 / +0.27%	37.15	37.25	36.95	37.10	37.12	37.10	811,800
8/29/2024	-0.20 / -0.54%	37.30	37.40	36.95	37.00	37.11	37.00	671,300
8/28/2024	-0.10 / -0.27%	37.30	37.50	36.80	37.20	37.05	37.20	1,158,700
8/27/2024	-0.30 / -0.80%	37.60	37.60	37.00	37.30	37.25	37.30	925,000
8/26/2024	-0.40 / -1.05%	38.05	38.45	37.60	37.60	38.02	37.60	1,000,800
8/23/2024	0.00 / 0.00%	37.95	38.00	37.50	38.00	37.67	38.00	1,001,000
8/22/2024	-0.20 / -0.52%	38.25	38.50	37.70	38.00	37.93	38.00	1,009,100
8/21/2024	-0.25 / -0.65%	38.45	38.45	38.00	38.20	38.14	38.20	941,000
8/20/2024	+0.50 / +1.32%	37.95	38.45	37.25	38.45	37.94	38.45	1,752,300
8/19/2024	+0.15 / +0.40%	38.00	38.30	37.80	37.95	38.05	37.95	761,000
8/16/2024	+2.10 / +5.88%	35.95	37.90	35.75	37.80	37.03	37.80	2,064,400
8/15/2024	0.00 / 0.00%	35.70	35.70	35.20	35.70	35.43	35.70	789,600
8/14/2024	-0.30 / -0.83%	35.85	36.50	35.65	35.70	35.92	35.70	856,800
8/13/2024	+0.05 / +0.14%	35.95	36.45	35.65	36.00	35.99	36.00	2,750,100
8/12/2024	+0.30 / +0.84%	35.40	36.00	35.40	35.95	35.68	35.95	803,400
8/9/2024	+0.45 / +1.28%	35.30	35.75	35.30	35.65	35.53	35.65	941,600
8/8/2024	-0.10 / -0.28%	34.70	35.35	34.65	35.20	35.00	35.20	1,302,900
8/7/2024	+0.35 / +1.00%	34.90	35.45	34.55	35.30	34.90	35.30	680,300
8/6/2024	+0.75 / +2.19%	35.00	35.65	34.05	34.95	34.71	34.95	1,080,800
8/5/2024	-2.55 / -6.94%	35.70	36.00	34.20	34.20	34.76	34.20	1,587,900
8/2/2024	+0.15 / +0.41%	35.10	36.75	34.55	36.75	35.26	36.75	2,281,000
8/1/2024	-1.85 / -4.81%	38.45	38.45	36.50	36.60	37.12	36.60	1,509,500

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%