Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2022	+0.70 / +1.72%	40.70	43.00	40.70	41.30	42.39	35.91	31,300
9/19/2022	-2.90 / -6.67%	43.50	43.50	40.60	40.60	41.31	35.30	6,600
9/16/2022	+1.50 / +3.57%	42.00	43.50	42.00	43.50	42.11	37.83	10,300
9/15/2022	-0.70 / -1.64%	43.50	43.50	42.00	42.00	42.38	36.52	42,600
9/14/2022	-1.25 / -2.84%	42.20	44.00	42.20	42.70	43.88	37.13	5,400
9/13/2022	+0.45 / +1.03%	44.00	44.00	42.60	43.95	43.28	38.22	14,200
9/12/2022	-0.10 / -0.23%	43.60	43.60	42.00	43.50	42.64	37.83	15,700
9/9/2022	-0.40 / -0.91%	44.00	44.00	43.50	43.60	43.61	37.91	4,000
9/8/2022	-0.90 / -2.00%	44.00	44.00	44.00	44.00	44.00	38.26	1,000
9/7/2022	+0.20 / +0.45%	43.00	45.30	43.00	44.90	44.97	39.04	62,400
9/6/2022	-0.30 / -0.67%	43.60	45.00	43.60	44.70	44.74	38.87	16,300
9/5/2022	+1.20 / +2.74%	43.00	45.90	42.50	45.00	44.16	39.13	32,300
8/31/2022	+0.30 / +0.69%	42.50	46.50	42.45	43.80	44.39	38.09	35,400
8/30/2022	+0.70 / +1.64%	43.90	43.90	42.80	43.50	43.43	37.83	2,900
8/29/2022	-0.70 / -1.61%	43.00	43.00	42.50	42.80	42.90	37.22	3,500
8/26/2022	-0.40 / -0.91%	43.20	43.50	43.20	43.50	43.41	37.83	700
8/25/2022	-0.60 / -1.35%	42.90	43.90	42.85	43.90	43.59	38.17	38,900
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

<<Previous 30 days Next 30 days>>

STK News

25/12	STK: BOD resolution dated December 23, 2024
24/12	STK: Approval for transaction with Unitex Corporation
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

More News

Related Companies

	Volume	Price	Change
ADS	156,300	8.80	-1.01%
AG1	11,500	11.50	-9.45%
BDG	3,100	34.00	-0.58%
BMG	0	19.40	0.00%
BVN	0	12.60	0.00%
DCG	0	12.00	0.00%
DM7	0	21.60	0.00%
FTM	312,500	0.80	14.29%