Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2021	-2.20 / -3.99%	55.70	55.80	53.00	53.00	53.61	38.86	15,500
10/8/2021	+0.80 / +1.47%	55.80	55.80	51.00	55.20	54.76	40.47	31,100
10/7/2021	+2.90 / +5.63%	51.50	55.10	51.50	54.40	54.46	39.89	58,100
10/6/2021	+0.50 / +0.98%	51.00	51.50	50.60	51.50	51.26	37.76	30,400
10/5/2021	+2.00 / +4.08%	49.10	51.00	49.00	51.00	50.00	37.39	36,300
10/4/2021	-0.75 / -1.51%	49.90	49.90	48.50	49.00	49.33	35.93	10,400
10/1/2021	+1.55 / +3.22%	48.50	49.75	48.50	49.75	49.55	36.48	2,400,148
9/30/2021	0.00 / 0.00%	48.60	48.60	47.00	48.20	47.93	35.34	24,200
9/29/2021	-1.00 / -2.03%	48.10	48.25	48.10	48.20	48.10	35.34	4,200
9/28/2021	+0.40 / +0.82%	46.20	49.80	46.20	49.20	48.46	36.07	14,300
9/27/2021	-0.30 / -0.61%	49.10	49.85	48.80	48.80	49.09	35.78	18,700
9/24/2021	+0.05 / +0.10%	50.00	50.00	49.10	49.10	49.82	36.00	20,400
9/23/2021	-0.45 / -0.91%	48.50	49.10	48.50	49.05	48.96	35.96	7,700
9/22/2021	0.00 / 0.00%	49.60	51.00	49.00	49.50	49.67	36.29	18,200
9/21/2021	-2.00 / -3.88%	51.50	51.50	49.10	49.50	49.68	36.29	23,200
9/20/2021	+0.60 / +1.18%	51.40	51.70	48.10	51.50	51.27	37.76	38,600
9/17/2021	-1.10 / -2.12%	50.50	51.40	50.20	50.90	50.88	37.32	23,800
9/16/2021	+0.50 / +0.97%	51.50	52.00	50.70	52.00	51.49	38.13	49,300
9/15/2021	+1.00 / +1.98%	50.50	52.50	50.00	51.50	51.40	37.76	40,600
9/14/2021	+2.05 / +4.23%	48.50	50.50	48.40	50.50	49.71	37.03	90,100
9/13/2021	+0.05 / +0.10%	48.90	49.00	48.45	48.45	48.61	35.52	19,400
9/10/2021	+1.65 / +3.53%	47.40	48.90	47.20	48.40	47.98	35.49	37,100
9/9/2021	+0.05 / +0.11%	47.40	47.40	46.00	46.75	46.32	34.28	25,300
9/8/2021	-0.30 / -0.64%	47.80	47.90	46.00	46.70	46.73	34.24	49,600
9/7/2021	-0.30 / -0.63%	48.00	48.00	46.30	47.00	47.15	34.46	70,100
9/6/2021	+0.10 / +0.21%	47.20	47.90	46.05	47.30	47.05	34.68	44,000
9/1/2021	-0.70 / -1.46%	44.80	48.50	44.80	47.20	47.20	34.61	36,800
8/31/2021	-0.70 / -1.44%	49.00	49.00	47.80	47.90	48.21	35.12	44,700
8/30/2021	+2.00 / +4.29%	47.70	48.60	46.20	48.60	47.82	35.63	69,700
8/27/2021	+0.10 / +0.22%	47.50	48.50	46.50	46.60	47.55	34.17	40,000

<<Previous 30 days Next 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
30/09	STK: BOD resolution dated September 26, 2024
30/09	STK: Increasing charter capital to Unitex
30/09	STK: Approval for the dossier of share private placement

More News

Related Companies

	Volume	Price	Change
ADS	78,400	9.02	-0.33%
AG1	1,600	10.00	2.04%
BDG	7,300	34.30	-2.00%
BMG	0	19.30	0.00%
BVN	0	13.60	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	47,300	0.80	14.29%