Century Synthetic Fiber Corporation (HOSE:STK)
Vietnam · Delayed Price · Currency is VND 25,300
+300 (1.20%)
At close: Aug 4, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 24,800.00 | 25,150.00 | 24,750.00 | 24,900.00 | 24,900.00 | 0.81% | 10,099 |
| Aug 5, 2025 | 25,300.00 | 25,300.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.37% | 127,159 |
| Aug 4, 2025 | 24,800.00 | 25,350.00 | 24,700.00 | 25,300.00 | 25,300.00 | 1.20% | 28,919 |
| Aug 1, 2025 | 25,000.00 | 25,000.00 | 24,500.00 | 25,000.00 | 25,000.00 | - | 77,674 |
| Jul 31, 2025 | 24,950.00 | 25,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | - | 47,950 |
| Jul 30, 2025 | 25,150.00 | 25,200.00 | 24,500.00 | 25,000.00 | 25,000.00 | -0.20% | 79,721 |
| Jul 29, 2025 | 25,900.00 | 25,900.00 | 24,950.00 | 25,050.00 | 25,050.00 | -3.28% | 165,250 |
| Jul 28, 2025 | 25,750.00 | 25,900.00 | 25,500.00 | 25,900.00 | 25,900.00 | -0.38% | 148,903 |
| Jul 25, 2025 | 26,250.00 | 26,250.00 | 25,800.00 | 26,000.00 | 26,000.00 | - | 70,421 |
| Jul 24, 2025 | 26,200.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 75,370 |
| Jul 23, 2025 | 26,100.00 | 27,000.00 | 26,100.00 | 26,200.00 | 26,200.00 | 0.38% | 84,004 |
| Jul 22, 2025 | 26,200.00 | 26,600.00 | 26,050.00 | 26,100.00 | 26,100.00 | 0.19% | 31,258 |
| Jul 21, 2025 | 26,300.00 | 26,300.00 | 26,050.00 | 26,050.00 | 26,050.00 | -1.14% | 36,280 |
| Jul 18, 2025 | 26,500.00 | 26,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.38% | 30,656 |
| Jul 17, 2025 | 26,700.00 | 26,700.00 | 26,200.00 | 26,450.00 | 26,450.00 | -0.75% | 28,072 |
| Jul 16, 2025 | 26,100.00 | 26,750.00 | 26,100.00 | 26,650.00 | 26,650.00 | 0.19% | 45,400 |
| Jul 15, 2025 | 26,500.00 | 27,200.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.56% | 52,909 |
| Jul 14, 2025 | 26,800.00 | 26,850.00 | 26,000.00 | 26,750.00 | 26,750.00 | - | 26,548 |
| Jul 11, 2025 | 26,800.00 | 26,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.19% | 49,808 |
| Jul 10, 2025 | 26,950.00 | 26,950.00 | 26,000.00 | 26,700.00 | 26,700.00 | -0.37% | 79,908 |
| Jul 9, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.74% | 87,423 |
| Jul 8, 2025 | 27,800.00 | 27,800.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.37% | 138,263 |
| Jul 7, 2025 | 27,000.00 | 27,000.00 | 26,750.00 | 26,900.00 | 26,900.00 | 0.37% | 128,958 |
| Jul 4, 2025 | 26,550.00 | 27,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.37% | 58,051 |
| Jul 3, 2025 | 26,800.00 | 27,000.00 | 26,200.00 | 26,700.00 | 26,700.00 | -0.74% | 67,186 |
| Jul 2, 2025 | 26,350.00 | 27,200.00 | 26,200.00 | 26,900.00 | 26,900.00 | 2.09% | 204,627 |
| Jul 1, 2025 | 26,250.00 | 26,400.00 | 26,000.00 | 26,350.00 | 26,350.00 | -1.13% | 71,054 |
| Jun 30, 2025 | 26,550.00 | 27,000.00 | 26,450.00 | 26,650.00 | 26,650.00 | 0.38% | 25,552 |
| Jun 27, 2025 | 26,200.00 | 27,200.00 | 26,050.00 | 26,550.00 | 26,550.00 | 0.19% | 65,108 |
| Jun 26, 2025 | 26,600.00 | 26,600.00 | 26,200.00 | 26,500.00 | 26,500.00 | -0.75% | 4,220 |
| Jun 25, 2025 | 26,350.00 | 26,800.00 | 26,350.00 | 26,700.00 | 26,700.00 | 2.50% | 48,060 |
| Jun 24, 2025 | 25,500.00 | 26,300.00 | 25,500.00 | 26,050.00 | 26,050.00 | 2.16% | 43,264 |
| Jun 23, 2025 | 25,100.00 | 25,650.00 | 25,100.00 | 25,500.00 | 25,500.00 | -1.73% | 13,180 |
| Jun 20, 2025 | 25,500.00 | 26,050.00 | 25,500.00 | 25,950.00 | 25,950.00 | 1.37% | 21,200 |
| Jun 19, 2025 | 25,900.00 | 25,900.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.35% | 16,900 |
| Jun 18, 2025 | 25,500.00 | 26,000.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.57% | 24,504 |
| Jun 17, 2025 | 26,200.00 | 26,500.00 | 26,050.00 | 26,100.00 | 26,100.00 | -0.38% | 5,900 |
| Jun 16, 2025 | 26,500.00 | 26,600.00 | 25,500.00 | 26,200.00 | 26,200.00 | -1.50% | 31,350 |
| Jun 13, 2025 | 26,100.00 | 26,650.00 | 26,000.00 | 26,600.00 | 26,600.00 | -0.93% | 20,519 |
| Jun 12, 2025 | 26,450.00 | 27,000.00 | 26,000.00 | 26,850.00 | 26,850.00 | 1.32% | 37,159 |
| Jun 11, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.85% | 2,316,420 |
| Jun 10, 2025 | 26,800.00 | 27,200.00 | 26,600.00 | 27,000.00 | 27,000.00 | 2.86% | 131,579 |
| Jun 9, 2025 | 25,500.00 | 26,250.00 | 25,500.00 | 26,250.00 | 26,250.00 | 1.16% | 2,914,221 |
| Jun 6, 2025 | 26,050.00 | 26,050.00 | 25,900.00 | 25,950.00 | 25,950.00 | -1.70% | 11,864 |
| Jun 5, 2025 | 26,450.00 | 26,500.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.19% | 1,734,467 |
| Jun 4, 2025 | 26,800.00 | 26,800.00 | 26,000.00 | 26,450.00 | 26,450.00 | -0.94% | 72,309 |
| Jun 3, 2025 | 26,500.00 | 26,750.00 | 26,400.00 | 26,700.00 | 26,700.00 | - | 57,328 |
| Jun 2, 2025 | 26,000.00 | 26,800.00 | 26,000.00 | 26,700.00 | 26,700.00 | -0.37% | 107,002 |
| May 30, 2025 | 26,900.00 | 27,000.00 | 26,000.00 | 26,800.00 | 26,800.00 | -0.37% | 56,611 |
| May 29, 2025 | 26,950.00 | 26,950.00 | 26,600.00 | 26,900.00 | 26,900.00 | 1.13% | 161,905 |