Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2022	-0.20 / -0.36%	54.10	55.90	54.10	55.70	54.73	41.84	2,300
5/25/2022	+0.30 / +0.54%	56.40	56.40	53.50	55.90	54.79	41.99	36,900
5/24/2022	+1.10 / +2.02%	52.40	56.00	52.40	55.60	53.79	41.76	53,400
5/23/2022	+0.30 / +0.55%	53.10	54.60	53.10	54.50	53.75	40.93	35,200
5/20/2022	+0.30 / +0.56%	51.60	54.20	51.60	54.20	53.43	40.71	33,000
5/19/2022	0.00 / 0.00%	50.30	54.00	50.30	53.90	53.68	40.48	23,000
5/18/2022	+1.60 / +3.06%	54.50	54.50	52.20	53.90	53.26	40.48	10,800
5/17/2022	+3.40 / +6.95%	49.50	52.30	47.50	52.30	50.35	39.28	28,700
5/16/2022	+0.80 / +1.66%	50.90	51.40	48.90	48.90	49.97	36.73	17,800
5/13/2022	-3.60 / -6.96%	49.20	51.50	48.10	48.10	48.63	36.13	86,600
5/12/2022	-3.80 / -6.85%	54.10	54.30	51.70	51.70	52.84	38.83	29,400
5/11/2022	-0.20 / -0.36%	55.70	57.90	54.50	55.50	55.33	41.69	13,900
5/10/2022	+0.80 / +1.46%	53.20	56.80	53.20	55.70	54.64	41.84	16,400
5/9/2022	-4.10 / -6.95%	60.00	60.00	54.90	54.90	58.57	41.23	73,400
5/6/2022	+1.30 / +2.25%	57.70	59.00	55.50	59.00	57.91	44.31	51,000
5/5/2022	-0.90 / -1.54%	58.60	59.00	56.90	57.70	58.14	43.34	39,500
5/4/2022	0.00 / 0.00%	59.00	59.70	55.20	58.60	58.96	44.01	45,600
4/29/2022	+0.10 / +0.17%	58.60	59.20	57.10	58.60	58.54	44.01	56,900
4/28/2022	-0.10 / -0.17%	58.60	58.60	56.20	58.50	57.86	43.94	61,700
4/27/2022	+2.10 / +3.72%	56.00	58.60	54.00	58.60	56.57	44.01	44,600
4/26/2022	+0.30 / +0.53%	52.60	56.50	52.30	56.50	53.82	42.44	84,500
4/25/2022	-4.20 / -6.95%	60.40	60.40	56.20	56.20	56.45	42.21	100,200
4/22/2022	-1.10 / -1.79%	63.50	63.90	58.00	60.40	60.58	45.37	110,500
4/21/2022	+0.60 / +0.96%	62.00	63.40	59.00	63.00	60.82	46.19	104,300
4/20/2022	-4.10 / -6.17%	62.10	65.00	62.10	62.40	63.45	45.75	153,200
4/19/2022	-1.50 / -2.21%	67.90	69.00	66.50	66.50	67.41	48.76	74,300
4/18/2022	+3.00 / +4.62%	66.00	68.00	65.50	68.00	67.17	49.86	88,700
4/15/2022	+4.20 / +6.91%	62.90	65.00	61.00	65.00	63.91	47.66	295,800
4/14/2022	+1.40 / +2.36%	60.00	60.80	59.00	60.80	59.79	44.58	86,300
4/13/2022	+0.60 / +1.02%	57.60	59.40	57.60	59.40	58.45	43.55	77,900

<<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%