Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2022	+3.40 / +6.30%	54.20	57.40	53.60	57.40	54.53	42.09	31,300
3/8/2022	-3.80 / -6.57%	57.80	57.80	54.00	54.00	56.21	39.59	55,600
3/7/2022	-1.20 / -2.03%	60.00	60.00	57.60	57.80	58.82	42.38	65,200
3/4/2022	+3.10 / +5.55%	58.00	59.00	57.60	59.00	58.30	43.26	65,900
3/3/2022	+1.00 / +1.82%	55.00	57.00	54.90	55.90	55.83	40.99	22,200
3/2/2022	-0.90 / -1.61%	57.60	57.60	54.80	54.90	55.32	40.25	20,000
3/1/2022	+0.30 / +0.54%	59.30	59.30	51.70	55.80	57.28	40.91	48,100
2/28/2022	+1.20 / +2.21%	55.50	57.00	55.00	55.50	56.20	40.69	10,000
2/25/2022	+0.10 / +0.18%	54.50	54.60	54.20	54.30	54.35	39.81	11,900
2/24/2022	-1.60 / -2.87%	54.10	56.00	54.10	54.20	54.52	39.74	16,300
2/23/2022	0.00 / 0.00%	55.60	55.80	55.30	55.80	55.55	40.91	24,400
2/22/2022	-1.00 / -1.76%	56.80	56.80	55.20	55.80	55.70	40.91	25,100
2/21/2022	+2.20 / +4.03%	57.40	57.40	54.80	56.80	56.44	41.65	31,000
2/18/2022	+1.60 / +3.02%	53.00	54.90	53.00	54.60	54.30	40.03	19,100
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

<<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%