Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2021	-0.20 / -0.45%	44.50	45.00	44.05	44.30	44.55	32.48	42,000
8/2/2021	+2.30 / +5.45%	41.70	44.90	41.70	44.50	43.65	32.63	98,800
7/30/2021	+0.10 / +0.24%	42.10	42.20	41.00	42.20	41.89	30.94	12,200
7/29/2021	+0.10 / +0.24%	41.00	43.90	41.00	42.10	41.96	30.87	14,300
7/28/2021	+1.00 / +2.44%	41.00	42.45	41.00	42.00	41.96	30.79	154,400
7/27/2021	-0.50 / -1.20%	43.00	43.00	41.00	41.00	41.45	30.06	7,600
7/26/2021	-0.60 / -1.43%	43.00	43.00	40.75	41.50	41.44	30.43	36,800
7/23/2021	+2.30 / +5.78%	41.00	42.55	39.80	42.10	40.95	30.87	94,000
7/22/2021	+1.00 / +2.58%	38.80	39.95	38.80	39.80	39.69	29.18	46,100
7/21/2021	+0.10 / +0.26%	38.70	39.90	38.70	38.80	39.26	28.45	9,400
7/20/2021	+0.70 / +1.84%	38.00	38.70	37.70	38.70	38.21	28.37	3,900
7/19/2021	-1.70 / -4.28%	39.50	39.50	38.00	38.00	38.47	27.86	11,800
7/16/2021	+0.70 / +1.79%	38.50	39.70	38.50	39.70	39.25	29.11	33,300
7/15/2021	0.00 / 0.00%	39.00	39.40	39.00	39.00	39.23	28.59	252,600
7/14/2021	+1.00 / +2.63%	36.00	39.00	36.00	39.00	37.33	28.59	41,600
7/13/2021	+1.70 / +4.68%	37.00	38.00	36.30	38.00	37.43	27.86	35,400
7/12/2021	-1.10 / -2.83%	38.50	38.50	36.20	37.80	37.86	26.62	45,700
7/9/2021	-0.05 / -0.13%	39.40	39.40	38.50	38.90	38.96	27.39	24,000
7/8/2021	+0.05 / +0.13%	38.90	39.00	38.90	38.95	38.93	27.42	9,200
7/7/2021	-0.90 / -2.26%	39.00	39.90	38.90	38.90	38.96	27.39	22,300
7/6/2021	-0.40 / -1.00%	40.20	40.90	39.60	39.80	40.64	28.02	39,300
7/5/2021	-0.70 / -1.71%	40.95	40.95	39.50	40.20	39.86	28.31	14,100
7/2/2021	+1.20 / +3.02%	40.00	40.95	40.00	40.90	40.00	28.80	21,200
7/1/2021	-0.30 / -0.75%	42.00	42.00	39.70	39.70	39.98	27.95	54,100
6/30/2021	-0.20 / -0.50%	42.00	42.00	40.00	40.00	40.68	28.16	69,500
6/29/2021	+0.40 / +1.01%	39.80	40.40	39.80	40.20	40.04	28.31	47,500
6/28/2021	-0.15 / -0.38%	38.60	39.90	38.60	39.80	39.90	28.02	28,600
6/25/2021	+0.15 / +0.38%	40.80	40.80	39.00	39.95	39.47	28.13	22,800
6/24/2021	+0.30 / +0.76%	41.00	41.00	39.65	39.80	40.35	28.02	48,400
6/23/2021	+0.50 / +1.28%	39.00	39.50	37.50	39.50	38.68	27.81	216,600

<<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%