Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	0.00 / 0.00%	52.70	53.00	52.70	53.00	52.89	38.86	30,000
2/16/2022	0.00 / 0.00%	53.50	54.00	52.60	53.00	53.06	38.86	27,200
2/15/2022	-0.50 / -0.93%	52.90	54.50	51.60	53.00	52.57	38.86	7,400
2/14/2022	+1.90 / +3.68%	54.00	54.00	51.60	53.50	52.46	39.23	43,200
2/11/2022	0.00 / 0.00%	51.60	52.00	50.80	51.60	51.61	37.83	10,900
2/10/2022	-0.30 / -0.58%	54.90	54.90	51.50	51.60	52.06	37.83	11,000
2/9/2022	-0.70 / -1.33%	53.00	53.00	51.90	51.90	52.29	38.05	12,700
2/8/2022	-0.90 / -1.68%	53.60	54.00	52.60	52.60	53.18	38.57	15,700
2/7/2022	+0.30 / +0.56%	55.80	55.80	53.20	53.50	54.04	39.23	4,300
1/28/2022	+3.40 / +6.83%	50.10	53.20	50.10	53.20	52.79	39.01	25,400
1/27/2022	-1.20 / -2.35%	51.00	51.00	49.70	49.80	49.96	36.51	5,300
1/26/2022	-0.30 / -0.58%	51.30	52.00	51.00	51.00	51.47	37.39	14,100
1/25/2022	-0.30 / -0.58%	51.20	51.90	50.00	51.30	50.68	37.61	28,900
1/24/2022	-2.10 / -3.91%	53.70	54.00	51.60	51.60	53.10	37.83	25,500
1/21/2022	-0.50 / -0.92%	54.30	54.30	53.20	53.70	53.76	39.37	11,300
1/20/2022	+0.50 / +0.93%	53.00	55.00	52.90	54.20	54.28	39.74	29,400
1/19/2022	+0.20 / +0.37%	53.20	54.00	53.20	53.70	53.71	39.37	21,800
1/18/2022	+0.30 / +0.56%	53.20	53.50	53.20	53.50	53.32	39.23	19,300
1/17/2022	0.00 / 0.00%	56.00	56.00	53.20	53.20	53.35	39.01	15,200
1/14/2022	+0.20 / +0.38%	55.90	55.90	53.00	53.20	54.01	39.01	6,100
1/13/2022	-0.80 / -1.49%	52.30	55.00	52.30	53.00	52.99	38.86	9,700
1/12/2022	-2.20 / -3.93%	56.90	56.90	53.40	53.80	54.82	39.45	11,000
1/11/2022	+2.80 / +5.26%	53.50	56.00	53.50	56.00	54.84	41.06	12,600
1/10/2022	-3.80 / -6.67%	57.00	57.00	53.20	53.20	55.71	39.01	11,900
1/7/2022	-0.10 / -0.18%	58.00	58.50	56.20	57.00	57.80	41.79	16,800
1/6/2022	-0.60 / -1.04%	57.70	59.00	57.10	57.10	57.64	41.87	12,000
1/5/2022	+1.30 / +2.30%	56.50	59.60	56.00	57.70	56.65	42.31	35,200
1/4/2022	-0.20 / -0.35%	56.60	57.00	56.40	56.40	56.67	41.35	21,600
12/31/2021	-1.20 / -2.08%	58.00	58.00	56.20	56.60	56.85	41.50	5,400
12/30/2021	-1.10 / -1.87%	59.00	59.00	57.50	57.80	58.14	42.38	6,000

<<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%