Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2024	-0.05 / -0.17%	28.60	28.85	28.00	28.85	28.37	28.85	103,300
4/24/2024	+0.80 / +2.85%	28.10	28.90	28.10	28.90	28.41	28.90	29,400
4/23/2024	-0.60 / -2.09%	28.70	28.70	28.00	28.10	28.29	28.10	15,500
4/22/2024	0.00 / 0.00%	28.20	28.95	28.20	28.70	28.47	28.70	37,700
4/19/2024	-0.10 / -0.35%	28.80	28.90	28.00	28.70	28.43	28.70	46,200
4/17/2024	-0.05 / -0.17%	29.00	29.30	28.50	28.80	28.85	28.80	27,900
4/16/2024	-0.40 / -1.37%	30.30	30.30	28.50	28.85	28.95	28.85	87,300
4/15/2024	-2.20 / -7.00%	31.45	31.70	29.25	29.25	30.59	29.25	81,600
4/12/2024	+0.45 / +1.45%	31.10	31.50	31.00	31.45	31.29	31.45	18,400
4/11/2024	-0.40 / -1.27%	30.65	31.40	30.65	31.00	31.01	31.00	17,800
4/10/2024	-0.10 / -0.32%	31.80	31.85	31.40	31.40	31.59	31.40	29,900
4/9/2024	0.00 / 0.00%	31.50	31.95	31.40	31.50	31.62	31.50	18,600
4/8/2024	0.00 / 0.00%	31.50	32.00	30.50	31.50	31.27	31.50	126,300
4/5/2024	-2.00 / -5.97%	33.10	33.15	31.50	31.50	32.67	31.50	95,100
4/4/2024	-1.50 / -4.29%	34.80	34.80	33.50	33.50	34.07	33.50	49,200
4/3/2024	+0.60 / +1.74%	34.50	35.45	34.00	35.00	34.64	35.00	74,200
4/2/2024	+0.45 / +1.33%	34.45	34.65	33.60	34.40	34.17	34.40	43,900
4/1/2024	+0.05 / +0.15%	33.90	34.00	33.35	33.95	33.78	33.95	17,700
3/29/2024	-0.15 / -0.44%	34.55	34.55	33.00	33.90	33.75	33.90	8,900
3/28/2024	+0.05 / +0.15%	34.00	34.65	33.30	34.05	34.08	34.05	100,400
3/27/2024	+0.20 / +0.59%	34.70	34.70	33.75	34.00	34.04	34.00	30,200
3/26/2024	+1.00 / +3.05%	32.70	35.00	32.50	33.80	33.23	33.80	52,900
3/25/2024	-0.35 / -1.06%	33.15	33.20	32.50	32.80	32.94	32.80	63,800
3/22/2024	-0.20 / -0.60%	33.20	33.50	32.80	33.15	33.08	33.15	48,000
3/21/2024	+0.20 / +0.60%	33.00	33.60	32.85	33.35	33.00	33.35	138,800
3/20/2024	-0.20 / -0.60%	33.10	33.85	32.75	33.15	32.96	33.15	119,200
3/19/2024	-0.95 / -2.77%	34.30	34.30	33.35	33.35	33.74	33.35	69,600
3/18/2024	-0.20 / -0.58%	34.50	35.60	32.20	34.30	34.03	34.30	181,600
3/15/2024	+1.40 / +4.23%	32.55	34.50	32.10	34.50	33.57	34.50	86,100
3/14/2024	+2.10 / +6.77%	31.50	33.15	30.95	33.10	32.68	33.10	226,000

<<Previous 30 days

STK News

03/12	STK: Thông báo giao dịch cổ phiếu ESOP của Người nội bộ Phan Như Bích, Nguyễn Phương Chi
01/11	STK: Báo cáo tình hình quản trị công ty năm 2023
02/05	STK: CBTT Nghị quyết HĐQT thông qua ngày chốt danh sách cổ đông để tổ chức ĐHĐCĐ thường niên 2024
02/05	STK: CBTT Nghị quyết HĐQT thông qua giá bán cổ phiếu quỹ
02/05	STK: CBTT Nghị quyết HĐQT thông qua điều chỉnh quy chế phát hành ESOP

More News

Related Companies

	Volume	Price	Change
ADS	255,200	12.40	-1.20%
AG1	2,200	8.20	-5.75%
BDG	300	30.90	0.00%
BMG	0	17.90	0.00%
BVN	0	12.20	0.00%
DCG	0	18.70	0.00%
DM7	0	20.70	0.00%
FTM	0	0.60	0.00%