Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2022	+0.80 / +2.00%	39.50	40.90	37.55	40.90	39.22	27.27	777,400
9/29/2022	-2.20 / -5.20%	43.20	43.20	40.10	40.10	42.07	26.74	568,200
9/28/2022	-0.70 / -1.63%	42.60	43.50	41.90	42.30	42.61	28.21	535,600
9/27/2022	-0.75 / -1.71%	43.75	44.20	42.50	43.00	43.67	28.67	549,700
9/26/2022	-3.25 / -6.91%	45.70	46.20	43.75	43.75	44.33	29.17	876,700
9/23/2022	-0.10 / -0.21%	47.10	48.00	46.90	47.00	47.28	31.34	365,400
9/22/2022	+0.60 / +1.29%	46.00	47.40	46.00	47.10	46.60	31.41	431,700
9/21/2022	-0.50 / -1.06%	46.30	47.10	46.30	46.50	46.77	31.01	185,300
9/20/2022	+1.00 / +2.17%	46.80	47.00	45.80	47.00	46.24	31.34	483,400
9/19/2022	-3.45 / -6.98%	49.10	49.15	46.00	46.00	47.32	30.67	854,000
9/16/2022	-1.35 / -2.66%	50.80	50.80	49.25	49.45	49.86	32.98	513,100
9/15/2022	+0.40 / +0.79%	50.50	51.90	50.20	50.80	50.99	33.88	789,200
9/14/2022	+0.70 / +1.41%	48.50	50.50	48.50	50.40	49.31	33.61	638,800
9/13/2022	-0.30 / -0.60%	50.60	50.60	49.30	49.70	49.73	33.14	522,400
9/12/2022	0.00 / 0.00%	50.40	50.60	49.95	50.00	50.25	33.34	492,100
9/9/2022	+0.70 / +1.42%	49.50	50.00	47.85	50.00	48.89	33.34	1,169,800
9/8/2022	-1.20 / -2.38%	51.00	51.50	48.70	49.30	49.77	32.88	1,071,100
9/7/2022	-3.40 / -6.31%	53.80	53.80	50.50	50.50	52.69	33.68	1,693,900
9/6/2022	+0.40 / +0.75%	53.60	54.20	53.50	53.90	53.93	35.94	654,400
9/5/2022	-0.40 / -0.74%	54.00	54.30	52.90	53.50	53.62	35.68	841,000
8/31/2022	-0.60 / -1.10%	54.40	54.90	53.50	53.90	53.95	35.94	643,000
8/30/2022	0.00 / 0.00%	55.20	56.50	54.40	54.50	55.51	36.34	1,449,100
8/29/2022	0.00 / 0.00%	54.10	55.50	52.80	55.50	53.90	36.34	1,625,600
8/26/2022	-0.20 / -0.36%	55.90	56.20	54.50	55.50	55.54	36.34	1,206,400
8/25/2022	-0.30 / -0.54%	56.50	56.50	55.60	55.70	55.90	36.47	857,700
8/24/2022	+2.20 / +4.09%	54.00	56.20	53.70	56.00	54.85	36.67	1,679,000
8/23/2022	+1.90 / +3.66%	51.30	53.80	51.30	53.80	53.04	35.23	885,300
8/22/2022	-0.90 / -1.70%	52.70	52.80	50.50	51.90	51.83	33.99	1,233,000
8/19/2022	0.00 / 0.00%	53.00	53.60	52.20	52.80	52.93	34.57	624,400
8/18/2022	-1.10 / -2.04%	54.00	54.00	52.60	52.80	53.14	34.57	898,100

<<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	1,314,200	6.80	3.03%
AGG	185,200	14.70	0.34%
API	289,300	7.10	0.00%
ASM	393,800	8.57	0.12%
BCR	361,300	5.20	1.96%
BII	0	0.70	0.00%
BVL	1,100	10.50	0.00%
C21	0	17.40	0.00%
CCI	0	22.65	0.00%