Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/2/2023	+0.60 / +1.64%	36.60	37.50	36.60	37.20	37.19	29.77	983,300
8/1/2023	+0.20 / +0.55%	36.45	37.65	36.35	36.60	37.05	29.29	1,576,600
7/31/2023	-0.60 / -1.62%	37.10	37.30	36.40	36.40	36.62	29.13	714,800
7/28/2023	0.00 / 0.00%	37.00	37.35	36.30	37.00	36.85	29.61	1,004,400
7/27/2023	+0.25 / +0.68%	36.75	37.00	36.00	37.00	36.56	29.61	771,100
7/26/2023	+0.85 / +2.37%	35.90	37.30	35.80	36.75	36.53	29.41	929,900
7/25/2023	-0.65 / -1.78%	36.55	36.55	35.50	35.90	35.96	28.73	1,416,100

<<Previous 30 days Next 30 days>>

SZC News

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
12/06	SZC: SZC signs Auditing Contract
10/06	SZC: Notice of the 14th bond interest payment period
10/06	SZC: BOD resolution on closing the list of bondholders to pay bond interest
02/06	SZC: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024

More News

Related Companies

	Volume	Price	Change
AAV	210,200	5.80	-1.69%
AGG	383,000	23.65	0.64%
API	336,000	7.90	0.00%
ASM	713,400	11.05	0.91%
BCR	247,100	5.90	-3.28%
BII	0	0.90	0.00%
BVL	0	11.00	0.00%
C21	0	17.00	0.00%
CCI	1,000	21.20	0.24%