Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2024	+0.20 / +0.59%	34.70	34.70	33.75	34.00	34.04	34.00	30,200
3/26/2024	+1.00 / +3.05%	32.70	35.00	32.50	33.80	33.23	33.80	52,900
3/25/2024	-0.35 / -1.06%	33.15	33.20	32.50	32.80	32.94	32.80	63,800
3/22/2024	-0.20 / -0.60%	33.20	33.50	32.80	33.15	33.08	33.15	48,000
3/21/2024	+0.20 / +0.60%	33.00	33.60	32.85	33.35	33.00	33.35	138,800
3/20/2024	-0.20 / -0.60%	33.10	33.85	32.75	33.15	32.96	33.15	119,200
3/19/2024	-0.95 / -2.77%	34.30	34.30	33.35	33.35	33.74	33.35	69,600
3/18/2024	-0.20 / -0.58%	34.50	35.60	32.20	34.30	34.03	34.30	181,600
3/15/2024	+1.40 / +4.23%	32.55	34.50	32.10	34.50	33.57	34.50	86,100
3/14/2024	+2.10 / +6.77%	31.50	33.15	30.95	33.10	32.68	33.10	226,000
3/13/2024	+0.30 / +0.98%	31.15	31.30	30.40	31.00	30.97	31.00	64,600
3/12/2024	-0.75 / -2.38%	31.45	31.45	30.50	30.70	30.88	30.70	103,900
3/11/2024	+1.75 / +5.89%	30.15	31.70	29.70	31.45	30.82	31.45	94,300
3/8/2024	+1.45 / +5.13%	28.40	29.85	28.40	29.70	29.31	29.70	206,900
3/7/2024	0.00 / 0.00%	28.20	28.25	28.00	28.25	28.13	28.25	23,000
3/6/2024	-0.45 / -1.57%	28.75	28.75	28.00	28.25	28.13	28.25	88,100
3/5/2024	0.00 / 0.00%	29.00	29.00	28.40	28.70	28.67	28.70	21,700
3/4/2024	+0.50 / +1.77%	28.95	28.95	28.30	28.70	28.56	28.70	65,769
3/1/2024	+0.60 / +2.17%	27.60	28.50	27.05	28.20	27.63	28.20	121,700
2/29/2024	-0.30 / -1.08%	27.90	27.90	27.40	27.60	27.68	27.60	71,900
2/28/2024	-0.25 / -0.89%	28.00	28.30	27.90	27.90	28.03	27.90	46,800
2/27/2024	+0.15 / +0.54%	27.75	28.25	27.70	28.15	28.13	28.15	20,700
2/26/2024	+0.35 / +1.27%	28.20	28.20	27.20	28.00	27.83	28.00	43,400
2/23/2024	-0.65 / -2.30%	28.25	28.25	27.65	27.65	27.86	27.65	46,700
2/22/2024	+0.20 / +0.71%	28.00	28.30	27.90	28.30	28.03	28.30	20,900
2/21/2024	-0.05 / -0.18%	28.55	28.55	27.90	28.10	28.11	28.10	49,500
2/20/2024	-0.20 / -0.71%	28.70	28.70	28.10	28.15	28.21	28.15	28,900
2/19/2024	0.00 / 0.00%	28.30	28.75	28.30	28.35	28.41	28.35	165,200
2/16/2024	+0.25 / +0.89%	28.15	28.50	28.15	28.35	28.30	28.35	36,700
2/15/2024	+0.40 / +1.44%	27.50	28.80	27.40	28.10	27.99	28.10	95,300

<<Previous 30 days Next 22 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
15:30	STK: CBTT Nghị quyết HĐQT thông qua ngày chốt danh sách cổ đông để tổ chức ĐHĐCĐ thường niên 2024
15:28	STK: CBTT Nghị quyết HĐQT thông qua giá bán cổ phiếu quỹ
15:27	STK: CBTT Nghị quyết HĐQT thông qua điều chỉnh quy chế phát hành ESOP