Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	+0.10 / +0.55%	18.00	18.45	17.05	18.40	17.44	18.40	2,128,000
1/26/2024	-0.60 / -3.17%	18.85	18.85	17.60	18.30	17.86	18.30	5,057,200
1/25/2024	-1.10 / -5.50%	19.95	20.00	18.60	18.90	19.34	18.90	3,698,900
1/24/2024	0.00 / 0.00%	20.10	20.60	18.60	20.00	19.02	20.00	4,261,800
1/23/2024	+0.70 / +3.63%	19.35	20.50	18.05	20.00	19.67	20.00	3,329,800
1/22/2024	-0.20 / -1.03%	18.50	19.40	18.45	19.30	18.87	19.30	711,800
1/19/2024	-0.10 / -0.51%	19.05	19.50	18.25	19.50	18.41	19.50	2,672,500
1/18/2024	-1.45 / -6.89%	19.65	20.40	19.60	19.60	19.69	19.60	2,611,100
1/17/2024	+1.10 / +5.51%	19.95	21.30	19.90	21.05	21.09	21.05	1,930,900
1/16/2024	-1.45 / -6.78%	19.95	21.60	19.95	19.95	20.14	19.95	5,051,400
1/15/2024	-1.60 / -6.96%	23.05	23.30	21.40	21.40	21.91	21.40	3,221,400
1/12/2024	-0.20 / -0.86%	23.15	24.80	21.60	23.00	22.78	23.00	4,135,500
1/11/2024	+1.50 / +6.91%	21.90	23.20	21.70	23.20	23.13	23.20	2,695,800
1/10/2024	-0.25 / -1.14%	22.00	22.00	21.65	21.70	21.83	21.70	98,600
1/9/2024	-0.05 / -0.23%	22.00	22.00	21.30	21.95	21.76	21.95	678,800
1/8/2024	0.00 / 0.00%	21.70	22.40	21.40	22.00	22.05	22.00	949,700
1/5/2024	+0.50 / +2.33%	21.50	22.90	21.40	22.00	22.35	22.00	1,962,000
1/4/2024	+0.60 / +2.87%	21.00	22.25	20.70	21.50	21.52	21.50	3,275,500
1/3/2024	+1.35 / +6.91%	20.00	20.90	19.95	20.90	20.79	20.90	3,105,000
1/2/2024	+1.25 / +6.83%	18.80	19.55	18.40	19.55	19.53	19.55	2,770,300
12/29/2023	+0.30 / +1.67%	18.10	18.30	18.00	18.30	18.09	18.30	754,700
12/28/2023	-0.10 / -0.55%	18.05	18.05	17.80	18.00	17.95	18.00	1,279,800
12/27/2023	-0.05 / -0.28%	18.15	18.35	18.10	18.10	18.19	18.10	161,400
12/26/2023	-0.05 / -0.27%	18.25	18.25	18.05	18.15	18.16	18.15	799,300
12/25/2023	+0.10 / +0.55%	18.10	18.30	18.05	18.20	18.17	18.20	147,100
12/22/2023	-0.20 / -1.09%	18.30	18.35	18.10	18.10	18.23	18.10	1,862,500
12/21/2023	0.00 / 0.00%	18.25	18.35	18.10	18.30	18.21	18.30	170,300
12/20/2023	+0.10 / +0.55%	18.20	18.40	18.10	18.30	18.24	18.30	198,600
12/19/2023	-0.10 / -0.55%	18.30	18.45	18.15	18.20	18.27	18.20	1,146,200
12/18/2023	-0.05 / -0.27%	18.35	18.40	18.25	18.30	18.33	18.30	164,100

<<Previous 30 days Next 30 days>>

ST8 News

10/01	ST8: Change in personnel
10/01	ST8: BOD resolution dated January 09, 2025
18/12	ST8: BOD resolution date December 16, 2024
01/12	ST8: Thông báo ngày ĐKCC tổ chức ĐHĐCĐ thường niên năm 2024
01/12	ST8: Thông báo ngày ĐKCC và xác nhận DA người SHCK