Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2023	-0.20 / -0.77%	25.70	26.00	25.50	25.80	25.64	25.80	154,500
12/19/2023	-0.30 / -1.14%	26.30	26.30	25.90	26.00	26.18	26.00	130,100
12/18/2023	+0.10 / +0.38%	25.65	26.35	25.65	26.30	25.87	26.30	126,000
12/15/2023	-0.10 / -0.38%	26.30	26.30	25.70	26.20	25.85	26.20	93,700
12/14/2023	0.00 / 0.00%	26.80	26.80	25.80	26.30	26.04	26.30	112,200
12/13/2023	+0.10 / +0.38%	26.80	26.80	25.80	26.30	26.27	26.30	21,200
12/12/2023	+0.20 / +0.77%	26.05	26.95	26.05	26.20	26.30	26.20	13,100
12/11/2023	-0.30 / -1.14%	26.10	26.75	25.70	26.00	26.12	26.00	19,900
12/8/2023	+0.30 / +1.15%	26.00	27.00	26.00	26.30	26.13	26.30	49,600
12/7/2023	-0.65 / -2.44%	27.00	27.00	26.00	26.00	26.21	26.00	70,400
12/6/2023	-0.35 / -1.30%	26.95	27.00	26.65	26.65	26.77	26.65	20,800
12/5/2023	0.00 / 0.00%	26.90	27.00	26.50	27.00	26.88	27.00	9,600
12/4/2023	+0.10 / +0.37%	27.00	27.05	26.90	27.00	26.96	27.00	24,400
12/1/2023	+0.90 / +3.46%	26.05	26.90	26.00	26.90	26.36	26.90	5,000
11/30/2023	-1.20 / -4.41%	27.60	27.60	26.00	26.00	27.08	26.00	66,200
11/29/2023	+1.20 / +4.62%	26.20	27.20	26.05	27.20	26.81	27.20	19,800
11/28/2023	0.00 / 0.00%	26.00	27.00	25.95	26.00	26.46	26.00	22,100
11/27/2023	-0.30 / -1.14%	26.00	26.50	26.00	26.00	26.30	26.00	3,400
11/24/2023	-0.90 / -3.31%	26.35	27.10	26.30	26.30	26.36	26.30	14,700
11/23/2023	+0.60 / +2.26%	28.45	28.45	26.50	27.20	26.77	27.20	17,100
11/22/2023	-0.30 / -1.12%	27.00	27.00	26.60	26.60	26.94	26.60	7,900
11/21/2023	+0.10 / +0.37%	27.00	27.00	26.60	26.90	26.88	26.90	9,900
11/20/2023	-0.20 / -0.74%	25.85	26.85	25.85	26.80	26.16	26.80	55,400
11/17/2023	-0.40 / -1.46%	27.90	27.90	27.00	27.00	27.22	27.00	11,400
11/16/2023	+0.40 / +1.48%	27.90	27.90	27.30	27.40	27.36	27.40	2,900
11/15/2023	0.00 / 0.00%	27.30	27.35	27.00	27.00	27.08	27.00	19,300
11/14/2023	0.00 / 0.00%	27.30	27.50	26.90	27.00	27.14	27.00	25,400
11/13/2023	-0.55 / -2.00%	26.80	27.25	26.80	27.00	27.02	27.00	93,100
11/10/2023	+1.05 / +3.96%	26.50	27.55	26.50	27.55	26.66	27.55	12,800
11/9/2023	0.00 / 0.00%	26.50	27.00	26.50	26.50	26.67	26.50	27,600

<<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
10/06	STK: Result of selling treasury share
06/06	STK: Report on Outstanding Voting Shares
02/05	STK: CBTT Nghị quyết HĐQT thông qua ngày chốt danh sách cổ đông để tổ chức ĐHĐCĐ thường niên 2024

More News

Related Companies

	Volume	Price	Change
ADS	1,701,100	13.90	-6.71%
AG1	200	9.10	5.81%
BDG	4,400	33.00	-0.60%
BMG	0	19.00	0.00%
BVN	3,300	13.10	4.80%
DCG	0	16.10	0.00%
DM7	0	26.50	0.00%
FTM	1,112,100	1.10	10.00%