Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2020	-0.30 / -1.12%	26.90	27.10	26.55	26.60	26.72	17.05	731,590
9/24/2020	+0.05 / +0.19%	26.85	27.30	26.80	26.90	27.06	17.24	631,230
9/23/2020	+0.25 / +0.94%	26.60	26.90	26.20	26.85	26.72	17.21	804,240
9/22/2020	-0.50 / -1.85%	26.80	27.10	26.40	26.60	26.73	17.05	1,905,190
9/21/2020	-0.15 / -0.55%	27.40	27.50	27.10	27.10	27.26	17.37	1,311,870
9/18/2020	0.00 / 0.00%	27.25	27.45	27.05	27.25	27.20	17.47	851,820
9/17/2020	+0.05 / +0.18%	27.40	27.65	27.15	27.25	27.33	17.47	1,062,990
9/16/2020	-0.20 / -0.73%	27.60	27.80	27.00	27.20	27.32	17.44	940,110
9/15/2020	+0.20 / +0.74%	27.00	28.00	26.90	27.40	27.31	17.56	1,729,250
9/14/2020	-0.30 / -1.09%	27.00	27.45	27.00	27.20	27.15	17.44	1,690,640
9/11/2020	-0.20 / -0.72%	27.70	27.70	27.25	27.50	27.53	17.63	839,390
9/10/2020	+1.35 / +5.12%	27.00	28.00	27.00	27.70	27.47	17.76	3,154,650
9/9/2020	+0.30 / +1.15%	25.70	26.70	25.65	26.35	26.21	16.89	1,294,810
9/8/2020	+0.25 / +0.97%	26.00	26.20	25.70	26.05	25.97	16.70	711,970
9/7/2020	-0.70 / -2.64%	26.50	26.70	25.80	25.80	26.22	16.54	1,083,620
9/4/2020	+0.10 / +0.38%	25.60	26.80	25.60	26.50	26.33	16.99	1,197,840
9/3/2020	0.00 / 0.00%	26.90	26.90	26.15	26.40	26.34	16.92	1,036,590
9/1/2020	+0.45 / +1.73%	25.80	26.65	25.80	26.40	26.27	16.92	688,880
8/31/2020	-1.30 / -4.77%	26.95	26.95	25.40	25.95	26.16	16.63	3,624,570
8/28/2020	-0.40 / -1.45%	27.60	28.00	27.25	27.25	27.60	17.47	1,485,300
8/27/2020	-0.85 / -2.98%	28.10	28.10	27.60	27.65	27.85	17.72	1,471,870
8/26/2020	+0.75 / +2.70%	27.70	29.15	27.40	28.50	28.46	17.63	3,303,430
8/25/2020	-0.05 / -0.18%	27.65	28.20	27.50	27.75	27.77	17.16	1,591,290
8/24/2020	+0.40 / +1.46%	27.70	28.20	27.45	27.80	27.71	17.19	1,584,120
8/21/2020	+0.30 / +1.11%	27.30	27.55	27.10	27.40	27.33	16.95	1,215,220
8/20/2020	-0.75 / -2.69%	27.85	27.85	26.90	27.10	27.30	16.76	2,248,010
8/19/2020	-0.05 / -0.18%	27.90	28.10	27.65	27.85	27.90	17.23	1,361,070
8/18/2020	+0.05 / +0.18%	27.90	28.30	27.50	27.90	27.95	17.26	964,150
8/17/2020	+0.30 / +1.09%	27.55	28.40	27.10	27.85	27.58	17.23	1,303,680
8/14/2020	-0.45 / -1.61%	28.00	28.35	27.20	27.55	27.71	17.04	2,033,900

<<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	356,100	6.80	0.00%
AGG	57,200	15.05	0.33%
API	78,800	7.20	0.00%
ASM	216,900	8.64	-0.23%
BCR	811,600	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%