Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+0.50 / +1.52%	33.00	33.80	32.80	33.40	33.04	33.40	17,400
9/28/2023	0.00 / 0.00%	32.90	33.60	32.70	32.90	33.06	32.90	13,400
9/27/2023	0.00 / 0.00%	32.90	33.00	32.15	32.90	32.67	32.90	15,100
9/26/2023	-1.40 / -4.08%	34.30	34.30	32.90	32.90	33.15	32.90	29,100
9/25/2023	-0.70 / -2.00%	34.95	34.95	33.20	34.30	34.33	34.30	74,000
9/22/2023	+0.60 / +1.74%	34.50	35.00	32.80	35.00	34.07	35.00	74,400
9/21/2023	0.00 / 0.00%	34.50	34.65	34.00	34.40	34.20	34.40	33,300
9/20/2023	+0.90 / +2.69%	33.00	35.65	32.55	34.40	33.64	34.40	96,400
9/19/2023	+0.15 / +0.45%	33.35	33.80	32.30	33.50	32.66	33.50	106,800
9/18/2023	+0.05 / +0.15%	33.30	34.00	33.25	33.35	33.44	33.35	48,100
9/15/2023	-0.60 / -1.77%	33.85	34.00	33.15	33.30	33.50	33.30	48,900
9/14/2023	-1.10 / -3.14%	35.00	35.00	33.80	33.90	33.96	33.90	41,400
9/13/2023	0.00 / 0.00%	35.00	35.50	33.50	35.00	34.40	35.00	48,100
9/12/2023	+0.90 / +2.64%	34.10	35.00	34.10	35.00	34.42	35.00	54,300
9/11/2023	-0.65 / -1.87%	34.90	35.00	34.00	34.10	34.32	34.10	67,800
9/8/2023	-0.25 / -0.71%	34.80	35.30	34.05	34.75	34.55	34.75	69,400
9/7/2023	+1.00 / +2.94%	34.90	35.00	34.00	35.00	34.31	35.00	85,900
9/6/2023	-0.50 / -1.45%	33.30	35.00	33.30	34.00	34.13	34.00	150,400
9/5/2023	+1.15 / +3.45%	34.90	35.00	33.75	34.50	34.17	34.50	65,100
8/31/2023	+2.15 / +6.89%	31.60	33.35	31.00	33.35	32.77	33.35	243,900
8/30/2023	+0.20 / +0.65%	30.95	31.95	30.95	31.20	31.24	31.20	21,800
8/29/2023	-0.60 / -1.90%	31.90	31.90	30.95	31.00	31.09	31.00	59,100
8/28/2023	+0.60 / +1.94%	30.35	31.60	30.05	31.60	30.51	31.60	131,800
8/25/2023	-0.60 / -1.90%	31.10	31.60	30.70	31.00	31.21	31.00	17,100
8/24/2023	-0.05 / -0.16%	31.65	31.80	30.85	31.60	31.55	31.60	25,300
8/23/2023	-0.15 / -0.47%	31.80	31.80	30.50	31.65	31.54	31.65	45,800
8/22/2023	+1.00 / +3.25%	30.80	31.80	30.20	31.80	30.83	31.80	74,200
8/21/2023	+1.95 / +6.76%	27.70	30.85	27.70	30.80	29.99	30.80	91,700
8/18/2023	-2.15 / -6.94%	30.65	30.80	28.85	28.85	29.55	28.85	60,200
8/17/2023	0.00 / 0.00%	30.70	31.20	30.70	31.00	30.97	31.00	68,900

<<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	636,300	9.40	6.58%
AG1	1,700	10.20	0.00%
BDG	3,400	33.50	0.00%
BMG	0	19.40	0.00%
BVN	100	14.60	14.06%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	0	0.70	0.00%