Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2021	+0.50 / +0.97%	51.50	52.00	50.70	52.00	51.49	38.13	49,300
9/15/2021	+1.00 / +1.98%	50.50	52.50	50.00	51.50	51.40	37.76	40,600
9/14/2021	+2.05 / +4.23%	48.50	50.50	48.40	50.50	49.71	37.03	90,100
9/13/2021	+0.05 / +0.10%	48.90	49.00	48.45	48.45	48.61	35.52	19,400
9/10/2021	+1.65 / +3.53%	47.40	48.90	47.20	48.40	47.98	35.49	37,100
9/9/2021	+0.05 / +0.11%	47.40	47.40	46.00	46.75	46.32	34.28	25,300
9/8/2021	-0.30 / -0.64%	47.80	47.90	46.00	46.70	46.73	34.24	49,600
9/7/2021	-0.30 / -0.63%	48.00	48.00	46.30	47.00	47.15	34.46	70,100
9/6/2021	+0.10 / +0.21%	47.20	47.90	46.05	47.30	47.05	34.68	44,000
9/1/2021	-0.70 / -1.46%	44.80	48.50	44.80	47.20	47.20	34.61	36,800
8/31/2021	-0.70 / -1.44%	49.00	49.00	47.80	47.90	48.21	35.12	44,700
8/30/2021	+2.00 / +4.29%	47.70	48.60	46.20	48.60	47.82	35.63	69,700
8/27/2021	+0.10 / +0.22%	47.50	48.50	46.50	46.60	47.55	34.17	40,000
8/26/2021	+0.50 / +1.09%	47.50	47.50	46.00	46.50	46.79	34.09	29,100
8/25/2021	+3.00 / +6.98%	42.60	46.00	42.50	46.00	43.69	33.73	11,100
8/24/2021	-2.00 / -4.44%	42.10	44.15	42.10	43.00	43.09	31.53	68,200
8/23/2021	-2.60 / -5.46%	47.60	47.60	45.00	45.00	46.40	32.99	64,700
8/20/2021	-1.50 / -3.05%	49.10	49.10	47.00	47.60	48.14	34.90	62,900
8/19/2021	+0.30 / +0.61%	49.00	49.10	48.00	49.10	48.78	36.00	73,000
8/18/2021	+1.00 / +2.09%	47.90	49.10	47.90	48.80	48.62	35.78	69,400
8/17/2021	-0.20 / -0.42%	48.00	48.00	47.60	47.80	47.89	35.05	56,300
8/16/2021	0.00 / 0.00%	49.00	49.00	47.00	48.00	48.25	35.19	112,100
8/13/2021	0.00 / 0.00%	47.50	48.90	46.50	48.00	47.39	35.19	44,900
8/12/2021	-0.65 / -1.34%	47.00	48.50	47.00	48.00	47.76	35.19	19,200
8/11/2021	+1.60 / +3.40%	50.20	50.20	47.30	48.65	48.72	35.67	53,700
8/10/2021	+3.05 / +6.93%	44.50	47.05	44.50	47.05	46.19	34.50	152,600
8/9/2021	-1.00 / -2.22%	45.00	45.50	44.00	44.00	44.60	32.26	44,600
8/6/2021	0.00 / 0.00%	45.00	45.90	44.00	45.00	44.67	32.99	22,900
8/5/2021	-0.20 / -0.44%	45.00	45.50	45.00	45.00	45.27	32.99	53,700
8/4/2021	+0.90 / +2.03%	44.00	46.80	44.00	45.20	45.38	33.14	51,300

<<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%