Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2022	+0.50 / +1.14%	42.60	44.50	42.60	44.50	43.44	38.70	12,100
8/23/2022	+0.20 / +0.46%	43.50	44.00	43.00	44.00	43.46	38.26	3,800
8/22/2022	-0.60 / -1.35%	44.00	44.10	42.30	43.80	42.87	38.09	39,000
8/19/2022	0.00 / 0.00%	44.10	44.90	44.00	44.40	44.14	38.61	18,000
8/18/2022	-0.60 / -1.33%	45.00	45.00	44.00	44.40	44.28	38.61	26,700
8/17/2022	0.00 / 0.00%	45.05	45.05	44.00	45.00	44.42	39.13	12,300
8/16/2022	-0.50 / -1.10%	44.60	46.00	44.50	45.00	44.89	39.13	27,500
8/15/2022	+0.10 / +0.22%	45.40	46.00	45.40	45.50	45.61	39.57	5,200
8/12/2022	-1.10 / -2.37%	44.70	45.80	44.70	45.40	45.27	39.48	5,800
8/11/2022	+0.25 / +0.54%	46.00	46.80	45.35	46.50	46.12	40.43	2,400
8/10/2022	-0.15 / -0.32%	46.40	46.40	45.00	46.25	45.43	40.22	5,000
8/9/2022	-2.20 / -4.53%	48.60	49.50	45.60	46.40	46.50	40.35	47,100
8/8/2022	-0.70 / -1.42%	49.00	49.50	47.70	48.60	47.93	42.26	5,900
8/5/2022	+1.30 / +2.71%	49.30	49.30	49.30	49.30	49.30	42.87	100
8/4/2022	+0.65 / +1.37%	47.40	49.25	47.35	48.00	47.71	41.74	9,100
8/3/2022	+2.40 / +4.58%	53.00	54.80	52.90	54.80	53.59	41.16	50,100
8/2/2022	+1.60 / +3.15%	50.80	52.50	50.70	52.40	51.78	39.36	36,600
8/1/2022	+0.40 / +0.79%	52.00	52.00	50.50	50.80	50.93	38.16	167,702
7/29/2022	-0.60 / -1.18%	51.00	51.00	50.30	50.40	50.57	37.85	8,000
7/28/2022	0.00 / 0.00%	51.50	51.50	50.50	51.00	51.02	38.31	26,100
7/27/2022	0.00 / 0.00%	51.70	51.70	51.00	51.00	51.43	38.31	1,500
7/26/2022	+0.60 / +1.19%	50.40	51.80	50.40	51.00	51.33	38.31	15,700
7/25/2022	0.00 / 0.00%	50.40	50.40	50.40	50.40	50.40	37.85	500
7/22/2022	+0.20 / +0.40%	51.90	52.00	50.10	50.40	50.71	37.85	35,500
7/21/2022	-0.20 / -0.40%	51.00	51.00	50.00	50.20	50.31	37.70	7,200
7/20/2022	-0.60 / -1.18%	51.00	52.90	50.00	50.40	51.39	37.85	26,700
7/19/2022	-0.80 / -1.54%	51.50	51.90	51.00	51.00	51.44	38.31	2,500
7/18/2022	+1.70 / +3.39%	51.30	51.80	50.80	51.80	51.42	38.91	21,700
7/15/2022	-0.90 / -1.76%	52.00	52.40	48.50	50.10	50.22	37.63	5,700
7/14/2022	-0.40 / -0.78%	51.00	51.00	50.00	51.00	50.41	38.31	3,500

<<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%