Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2024	-0.75 / -1.73%	43.30	43.45	42.20	42.55	42.86	41.47	2,000,400
3/22/2024	-0.20 / -0.46%	43.35	43.90	43.15	43.30	43.38	42.20	1,753,500
3/21/2024	+0.35 / +0.81%	43.60	43.60	43.05	43.50	43.27	42.40	1,366,700
3/20/2024	+0.70 / +1.65%	42.40	43.50	42.05	43.15	42.72	42.06	1,098,300
3/19/2024	+0.25 / +0.59%	42.50	42.70	41.85	42.45	42.19	41.38	1,408,600
3/18/2024	-2.80 / -6.22%	44.95	44.95	41.85	42.20	42.68	41.13	3,894,200
3/15/2024	0.00 / 0.00%	44.80	45.00	44.05	45.00	44.42	43.86	2,592,000
3/14/2024	-0.30 / -0.66%	45.40	46.50	44.45	45.00	45.37	43.86	2,242,700
3/13/2024	+0.40 / +0.89%	46.00	46.00	45.10	45.30	45.36	44.15	1,434,200
3/12/2024	+1.70 / +3.94%	43.60	45.50	43.10	44.90	44.57	43.76	3,833,100
3/11/2024	+0.10 / +0.23%	43.60	44.40	42.75	43.20	43.55	42.11	1,591,800
3/8/2024	+0.35 / +0.82%	42.95	44.65	42.70	43.10	43.56	42.01	3,315,000
3/7/2024	-0.15 / -0.35%	42.80	43.30	42.50	42.75	42.78	41.67	1,304,100
3/6/2024	-0.80 / -1.83%	43.85	43.85	42.70	42.90	43.05	41.81	1,472,200
3/5/2024	0.00 / 0.00%	43.75	44.00	43.10	43.70	43.43	42.59	1,622,400
3/4/2024	+0.15 / +0.34%	43.60	44.10	43.50	43.70	43.82	42.59	1,812,700
3/1/2024	+0.40 / +0.93%	43.15	44.55	42.40	43.55	43.44	42.45	2,610,000
2/29/2024	0.00 / 0.00%	43.25	43.55	42.15	43.15	42.59	42.06	2,092,600
2/28/2024	-0.75 / -1.71%	43.90	43.90	42.85	43.15	43.24	42.06	1,763,900
2/27/2024	+2.05 / +4.90%	42.10	44.05	41.80	43.90	43.02	42.79	3,553,400
2/26/2024	+0.65 / +1.58%	41.10	41.85	41.00	41.85	41.46	40.79	1,559,300
2/23/2024	-1.25 / -2.94%	42.70	42.80	41.10	41.20	41.79	40.16	2,185,200
2/22/2024	+0.45 / +1.07%	42.05	42.95	41.90	42.45	42.39	41.38	2,100,300
2/21/2024	+0.60 / +1.45%	41.30	42.30	41.30	42.00	41.87	40.94	1,380,200
2/20/2024	-0.35 / -0.84%	41.80	41.80	41.20	41.40	41.44	40.35	1,381,200
2/19/2024	-0.20 / -0.48%	42.00	42.40	41.30	41.75	41.60	40.69	1,477,800
2/16/2024	+0.55 / +1.33%	41.40	44.20	41.15	41.95	42.20	40.89	2,078,000
2/15/2024	-0.95 / -2.24%	42.60	42.60	39.40	41.40	41.32	40.35	3,616,400
2/7/2024	-0.20 / -0.47%	42.55	42.70	42.10	42.35	42.34	41.28	1,256,000
2/6/2024	+0.75 / +1.79%	42.20	43.40	41.95	42.55	42.58	41.47	1,019,400

<<Previous 30 days Next 25 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
03/05	SZC: Approving the transaction with related parties in 2024
01/05	SZC: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Trần Trung Chiến
24/04	SZC: Approval for report on result of share public offering

More News

Related Companies

	Volume	Price	Change
AAV	3,172,800	5.80	9.43%
AGG	1,284,200	23.35	0.65%
API	67,300	4.10	0.00%
ASM	1,546,600	11.00	-0.45%
BCR	463,400	5.00	2.04%
BII	735,100	0.80	14.29%
BVL	0	11.60	0.00%
C21	0	14.10	0.00%
CCI	400	21.70	-3.56%