Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2023	+0.20 / +0.76%	26.40	26.40	26.10	26.40	26.34	22.96	49,500
3/20/2023	-0.20 / -0.76%	26.40	26.90	26.10	26.20	26.54	22.78	94,800
3/17/2023	-0.05 / -0.19%	26.65	26.65	25.80	26.40	26.31	22.96	30,100
3/16/2023	-0.15 / -0.56%	26.90	26.90	26.30	26.45	26.50	23.00	15,500
3/15/2023	+0.30 / +1.14%	26.40	26.60	26.30	26.60	26.46	23.13	14,800
3/14/2023	-0.20 / -0.75%	26.85	26.85	26.30	26.30	26.39	22.87	30,000
3/13/2023	-0.30 / -1.12%	27.05	27.05	26.35	26.50	26.56	23.04	38,200
3/10/2023	+0.35 / +1.32%	26.45	27.40	26.45	26.80	26.87	23.30	109,800
3/9/2023	0.00 / 0.00%	26.40	27.00	26.30	26.45	26.60	23.00	117,900
3/8/2023	+0.05 / +0.19%	26.00	26.50	26.00	26.45	26.26	23.00	69,100
3/7/2023	+0.70 / +2.72%	26.60	26.80	26.00	26.40	26.49	22.96	65,300
3/6/2023	-0.05 / -0.19%	25.80	26.10	25.70	25.70	25.91	22.35	158,400
3/3/2023	-0.20 / -0.77%	25.80	25.90	25.50	25.75	25.69	22.39	68,500
3/2/2023	-0.50 / -1.89%	26.00	26.40	25.70	25.95	25.94	22.57	121,900
3/1/2023	-0.05 / -0.19%	26.50	26.80	25.90	26.45	26.20	23.00	147,600
2/28/2023	0.00 / 0.00%	26.90	27.60	26.50	26.50	27.04	23.04	91,900
2/27/2023	-1.10 / -3.99%	27.60	27.70	26.50	26.50	27.35	23.04	75,800
2/24/2023	-0.50 / -1.78%	28.10	28.30	27.60	27.60	28.08	24.00	76,200
2/23/2023	+0.10 / +0.36%	28.60	28.60	27.60	28.10	28.31	24.43	95,100
2/22/2023	-0.90 / -3.11%	29.15	29.20	28.00	28.00	28.65	24.35	83,100
2/21/2023	+0.20 / +0.70%	28.80	29.00	28.25	28.90	28.61	25.13	84,600
2/20/2023	-0.30 / -1.03%	29.30	29.30	28.60	28.70	29.11	24.96	127,700
2/17/2023	0.00 / 0.00%	29.80	29.90	29.00	29.00	29.34	25.22	97,600
2/16/2023	+1.60 / +5.84%	27.40	29.30	27.40	29.00	28.87	25.22	177,400
2/15/2023	+0.05 / +0.18%	28.20	28.30	27.35	27.40	27.71	23.83	58,900
2/14/2023	0.00 / 0.00%	27.50	28.35	27.35	27.35	27.45	23.78	15,400
2/13/2023	-1.15 / -4.04%	27.15	28.85	27.15	27.35	28.34	23.78	2,800
2/10/2023	+0.40 / +1.42%	28.10	28.90	28.00	28.50	28.58	24.78	312,100
2/9/2023	-0.80 / -2.77%	28.90	28.90	27.85	28.10	28.27	24.43	10,300
2/8/2023	0.00 / 0.00%	27.60	28.90	27.60	28.90	27.98	25.13	5,700

<<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
15/07	STK: Signing an audit service agreement
11/07	STK: Selection of audit firm
28/06	STK: Sustainability Development report 2023