Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2024	-0.40 / -0.98%	40.30	40.90	39.90	40.50	40.36	39.47	1,082,100
4/10/2024	-0.30 / -0.73%	41.20	41.35	40.75	40.90	40.95	39.86	642,500
4/9/2024	+1.10 / +2.74%	40.00	41.40	40.00	41.20	40.51	40.16	1,291,700
4/8/2024	-1.05 / -2.55%	41.15	41.50	40.10	40.10	40.65	39.08	2,039,100
4/5/2024	-2.20 / -5.07%	43.15	43.15	41.15	41.15	42.40	40.11	2,617,900
4/4/2024	-0.90 / -2.03%	43.90	44.25	43.25	43.35	43.66	42.25	1,319,700
4/3/2024	-0.05 / -0.11%	44.10	44.95	43.75	44.25	44.37	43.13	4,380,800
4/2/2024	+0.55 / +1.26%	43.60	44.30	43.10	44.30	43.55	43.18	1,358,000
4/1/2024	-0.25 / -0.57%	44.00	44.35	43.60	43.75	43.88	42.64	1,057,400
3/29/2024	+0.95 / +2.21%	43.30	44.95	43.10	44.00	44.16	42.89	2,945,800
3/28/2024	-0.20 / -0.46%	43.50	43.50	42.90	43.05	43.12	41.96	1,114,200
3/27/2024	-0.10 / -0.23%	43.60	43.60	43.05	43.25	43.22	42.16	848,000
3/26/2024	+0.80 / +1.88%	42.55	43.45	42.55	43.35	43.02	42.25	867,500
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

<<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
17:12	SZC: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024
27/05	SZC: Announcement of the change of listing
22/05	SZC: Announcement of the change of listing
15/05	SZC: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
AAV	5,123,600	6.90	-9.21%
AGG	1,581,100	26.30	-0.75%
API	1,068,800	10.30	-6.36%
ASM	3,481,200	12.20	-0.81%
BCR	3,130,600	6.60	-4.35%
BII	519,500	0.90	12.50%
BVL	0	11.00	0.00%
C21	800	18.60	14.81%
CCI	100	21.10	0.00%