Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2023	-0.30 / -1.60%	18.55	18.80	18.45	18.45	18.58	17.01	741,200
8/16/2023	-0.15 / -0.79%	18.90	19.00	18.75	18.75	18.86	17.28	786,900
8/15/2023	+0.30 / +1.61%	18.75	18.90	18.50	18.90	18.74	17.42	1,146,200
8/14/2023	-0.05 / -0.27%	18.90	18.90	18.55	18.60	18.67	17.15	875,500
8/11/2023	+0.10 / +0.54%	18.55	18.75	18.30	18.65	18.48	17.19	1,038,500
8/10/2023	-0.35 / -1.85%	18.90	19.00	18.55	18.55	18.71	17.10	1,031,100
8/9/2023	-0.10 / -0.53%	19.10	19.15	18.80	18.90	18.94	17.42	886,400
8/8/2023	+0.50 / +2.70%	18.50	19.40	18.50	19.00	18.89	17.52	2,511,800
8/7/2023	-0.10 / -0.54%	18.65	18.80	18.40	18.50	18.55	17.05	897,500
8/4/2023	+0.05 / +0.27%	18.65	18.70	18.45	18.60	18.52	17.15	700,000
8/3/2023	+0.10 / +0.54%	18.45	18.90	18.30	18.55	18.57	17.10	1,117,100
8/2/2023	-0.20 / -1.07%	18.70	18.70	18.35	18.45	18.49	17.01	1,325,000
8/1/2023	-0.05 / -0.27%	18.80	19.00	18.65	18.65	18.77	17.19	1,105,600
7/31/2023	-0.10 / -0.53%	18.85	19.10	18.60	18.70	18.72	17.24	1,005,300
7/28/2023	-0.20 / -1.05%	19.10	19.10	18.65	18.80	18.80	17.33	1,370,400
7/27/2023	+0.20 / +1.06%	18.90	19.25	18.75	19.00	18.92	17.52	1,129,300
7/26/2023	-0.50 / -2.59%	19.25	19.30	18.60	18.80	18.91	17.33	1,899,100
7/25/2023	-0.30 / -1.53%	19.60	19.70	19.15	19.30	19.29	17.79	930,900
7/24/2023	+0.50 / +2.62%	19.30	19.65	18.75	19.60	19.18	18.07	2,262,800
7/21/2023	-1.00 / -4.98%	20.15	20.15	18.80	19.10	19.20	17.61	3,375,400
7/20/2023	-1.50 / -6.94%	21.80	21.80	20.10	20.10	20.47	18.53	4,460,100
7/19/2023	+0.65 / +3.10%	20.90	21.90	20.90	21.60	21.42	19.91	3,003,000
7/18/2023	+0.15 / +0.72%	20.80	21.20	20.75	20.95	20.94	19.31	704,500
7/17/2023	-0.20 / -0.95%	21.00	21.10	20.75	20.80	20.88	19.17	776,100
7/14/2023	+0.15 / +0.72%	21.05	21.40	20.70	21.00	21.03	19.36	817,400
7/13/2023	0.00 / 0.00%	21.10	21.10	20.75	20.85	20.85	19.22	621,500
7/12/2023	+0.05 / +0.24%	20.90	20.90	20.60	20.85	20.75	19.22	765,800
7/11/2023	-0.50 / -2.35%	21.60	21.60	20.60	20.80	20.96	19.17	1,761,400
7/10/2023	-0.05 / -0.23%	21.50	21.80	21.30	21.30	21.47	19.64	965,800
7/7/2023	+0.10 / +0.47%	21.15	21.45	20.90	21.35	21.29	19.68	811,200

<<Previous 30 days Next 30 days>>

SKG News

01/11	SKG: Đính chính báo cáo tình hình quản trị Công ty 06 tháng đầu năm 2023
08/10	SKG: AGM resolution
12/08	SKG: Announcement of the change of listing
08/08	SKG: Decision on tax penalty
06/08	SKG: Decision on the change of listing