Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2023	+0.35 / +0.83%	42.95	43.00	42.20	42.50	42.51	34.01	1,491,800
11/20/2023	+2.75 / +6.98%	38.90	42.15	38.85	42.15	41.66	33.73	3,349,600
11/17/2023	+0.80 / +2.07%	38.80	40.25	38.75	39.40	39.62	31.53	3,620,100
11/16/2023	+0.60 / +1.58%	37.80	38.60	37.55	38.60	37.98	30.89	768,400
11/15/2023	0.00 / 0.00%	39.00	39.00	37.85	38.00	38.44	30.41	1,226,100
11/14/2023	+0.50 / +1.33%	38.00	38.60	37.30	38.00	37.93	30.41	1,090,300
11/13/2023	-0.10 / -0.27%	38.00	38.10	37.05	37.50	37.57	30.01	816,900
11/10/2023	-0.40 / -1.05%	37.90	38.50	37.50	37.60	37.99	30.09	1,345,600
11/9/2023	+0.70 / +1.88%	37.35	38.40	37.00	38.00	37.81	30.41	1,462,300
11/8/2023	+2.40 / +6.88%	34.90	37.30	34.90	37.30	36.12	29.85	1,462,800
11/7/2023	+0.40 / +1.16%	34.30	35.45	33.90	34.90	34.78	27.93	697,200
11/6/2023	+0.25 / +0.73%	34.85	34.85	34.25	34.50	34.48	27.61	612,700
11/3/2023	-0.35 / -1.01%	34.70	34.75	33.80	34.25	34.28	27.41	788,200
11/2/2023	+1.80 / +5.49%	33.60	34.85	33.20	34.60	34.08	27.69	924,200
11/1/2023	+0.95 / +2.98%	32.00	32.95	30.50	32.80	31.70	26.25	891,700
10/31/2023	-2.35 / -6.87%	34.20	34.20	31.85	31.85	32.65	25.49	2,019,400
10/30/2023	-2.55 / -6.94%	36.60	36.70	34.20	34.20	35.41	27.37	816,700
10/27/2023	+0.75 / +2.08%	36.80	37.35	35.60	36.75	36.33	29.41	1,009,200
10/26/2023	-2.00 / -5.26%	37.15	37.60	35.35	36.00	35.99	28.81	2,453,500
10/25/2023	-0.80 / -2.06%	38.95	39.30	37.90	38.00	38.77	30.41	1,042,700
10/24/2023	+1.40 / +3.74%	37.50	38.85	36.50	38.80	37.95	31.05	1,451,500
10/23/2023	-0.80 / -2.09%	38.10	38.10	36.60	37.40	37.58	29.93	1,320,700
10/20/2023	+1.60 / +4.37%	36.60	38.20	35.20	38.20	36.56	30.57	1,330,900
10/19/2023	-1.30 / -3.43%	37.90	37.90	36.50	36.60	37.10	29.29	1,282,000
10/18/2023	+1.60 / +4.41%	36.80	38.00	36.25	37.90	37.15	30.33	2,935,800
10/17/2023	-2.70 / -6.92%	39.80	39.80	36.30	36.30	38.62	29.05	2,027,100
10/16/2023	-0.95 / -2.38%	40.20	40.55	39.00	39.00	39.91	31.21	1,930,100
10/13/2023	+1.05 / +2.70%	38.35	39.95	38.20	39.95	39.28	31.97	2,055,600
10/12/2023	-0.10 / -0.26%	39.70	39.70	38.20	38.90	39.12	31.13	1,436,700
10/11/2023	+1.45 / +3.86%	37.65	39.00	37.65	39.00	38.57	31.21	2,022,400

<<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
02/06	SZC: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024
15/05	SZC: Decision on the change of listing
10/05	SZC: Choosing auditor for 2024 financial statements
08/05	SZC: Change in the 13rd Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	2,959,500	5.10	-1.92%
AGG	2,012,300	25.15	-1.37%
API	2,293,000	6.00	9.09%
ASM	4,418,400	11.70	1.30%
BCR	981,800	5.60	-1.75%
BII	661,700	0.90	12.50%
BVL	500	10.90	0.00%
C21	500	13.60	-4.90%
CCI	100	21.10	0.48%