Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	+0.40 / +0.82%	48.60	49.50	48.40	48.90	48.90	32.02	981,300
9/23/2021	-0.95 / -1.92%	50.50	50.60	48.50	48.50	49.47	31.76	1,139,000
9/22/2021	+3.15 / +6.80%	46.90	49.50	46.60	49.45	48.48	32.38	3,374,700
9/21/2021	0.00 / 0.00%	45.80	46.30	44.80	46.30	45.43	30.32	1,242,000
9/20/2021	0.00 / 0.00%	46.30	47.40	46.20	46.30	46.78	30.32	1,059,600
9/17/2021	-0.10 / -0.22%	46.90	47.30	46.00	46.30	46.44	30.32	913,500
9/16/2021	+0.40 / +0.85%	47.25	47.90	47.00	47.40	47.49	30.38	547,000
9/15/2021	0.00 / 0.00%	46.60	47.50	46.00	47.00	46.58	30.13	1,050,900
9/14/2021	-0.35 / -0.74%	47.10	47.80	46.60	47.00	47.08	30.13	851,900
9/13/2021	-1.55 / -3.17%	49.00	49.10	47.35	47.35	47.95	30.35	1,022,300
9/10/2021	+1.10 / +2.30%	48.20	49.50	47.80	48.90	48.89	31.35	1,846,200
9/9/2021	+0.80 / +1.70%	47.00	47.80	46.90	47.80	47.31	30.64	639,000
9/8/2021	-0.30 / -0.63%	47.80	48.40	46.70	47.00	47.36	30.13	926,000
9/7/2021	-0.20 / -0.42%	47.10	48.85	46.60	47.30	47.38	30.32	1,913,900
9/6/2021	-0.90 / -1.86%	49.00	49.50	47.50	47.50	48.73	30.45	1,548,500
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

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%