Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2023	+0.90 / +2.36%	38.20	39.05	37.95	39.05	38.51	31.25	1,553,700
9/14/2023	-1.15 / -2.93%	39.00	39.30	38.15	38.15	38.62	30.53	1,322,100
9/13/2023	-0.25 / -0.63%	39.80	40.35	39.00	39.30	39.80	31.45	1,546,900
9/12/2023	+1.05 / +2.73%	38.50	39.55	38.00	39.55	38.92	31.65	1,166,900
9/11/2023	-1.45 / -3.63%	40.80	40.80	38.50	38.50	39.42	30.81	1,859,300
9/8/2023	+1.45 / +3.77%	38.30	40.85	38.05	39.95	39.90	31.97	2,206,500
9/7/2023	0.00 / 0.00%	38.80	38.80	38.25	38.50	38.59	30.81	1,484,100
9/6/2023	+0.90 / +2.39%	37.35	38.50	36.85	38.50	37.59	30.81	2,030,800
9/5/2023	+0.05 / +0.13%	38.05	38.05	37.25	37.60	37.54	30.09	845,600
8/31/2023	+0.95 / +2.60%	37.00	37.70	36.65	37.55	37.33	30.05	1,478,500
8/30/2023	+0.40 / +1.10%	36.25	36.65	36.20	36.60	36.45	29.29	755,700
8/29/2023	+0.70 / +1.97%	35.90	36.60	35.75	36.20	36.18	28.97	794,800
8/28/2023	+0.20 / +0.57%	35.60	35.90	35.30	35.50	35.49	28.41	554,000
8/25/2023	+0.10 / +0.28%	35.10	35.75	34.95	35.30	35.31	28.25	576,100
8/24/2023	+0.50 / +1.44%	34.50	35.30	34.40	35.20	34.91	28.17	721,200
8/23/2023	-0.20 / -0.57%	34.90	35.30	34.60	34.70	34.84	27.77	339,800
8/22/2023	+1.25 / +3.71%	33.65	34.90	32.90	34.90	33.79	27.93	1,064,300
8/21/2023	-0.45 / -1.32%	33.85	34.05	32.75	33.65	33.57	26.93	1,101,800
8/18/2023	-2.55 / -6.96%	36.35	36.40	34.10	34.10	35.16	27.29	2,574,500
8/17/2023	-0.75 / -2.01%	37.50	37.50	36.65	36.65	37.13	29.33	976,200
8/16/2023	-0.45 / -1.19%	37.50	37.70	37.40	37.40	37.50	29.93	749,100
8/15/2023	-0.45 / -1.17%	38.80	38.80	37.80	37.85	38.17	30.29	679,700
8/14/2023	+1.10 / +2.96%	37.50	38.30	37.20	38.30	37.90	30.65	820,700
8/11/2023	+0.10 / +0.27%	37.10	37.30	36.40	37.20	36.66	29.77	964,000
8/10/2023	-0.35 / -0.93%	37.55	37.75	37.05	37.10	37.41	29.69	818,400
8/9/2023	-0.70 / -1.83%	37.90	38.20	37.00	37.45	37.68	29.97	923,800
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

<<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	0	6.60	0.00%
AGG	0	14.65	0.00%
API	0	7.10	0.00%
ASM	0	8.56	0.00%
BCR	0	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%