Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2015	0.00 / 0.00%	20.60	20.60	20.60	20.60	20.60	5.78	0
10/12/2015	+0.30 / +1.48%	20.20	20.60	20.20	20.60	20.40	5.78	320
10/9/2015	-0.30 / -1.46%	20.60	20.60	20.30	20.30	20.39	5.70	3,580
10/8/2015	+0.30 / +1.48%	20.60	20.60	20.60	20.60	20.60	5.78	10
10/7/2015	-0.20 / -0.98%	20.50	20.50	20.30	20.30	20.40	5.70	110
10/6/2015	+0.30 / +1.49%	20.20	20.60	20.20	20.50	20.33	5.76	3,050
10/5/2015	-0.10 / -0.49%	20.30	20.30	20.00	20.20	20.20	5.67	390
10/2/2015	0.00 / 0.00%	20.30	20.30	20.30	20.30	20.30	5.70	0
10/1/2015	0.00 / 0.00%	20.00	20.30	20.00	20.30	20.15	5.70	1,010
9/30/2015	+0.10 / +0.50%	20.30	20.30	20.20	20.30	20.28	5.70	100
9/29/2015	-0.10 / -0.49%	20.00	20.20	20.00	20.20	20.10	5.67	110
9/28/2015	-0.10 / -0.49%	20.10	20.30	20.00	20.30	20.18	5.70	260
9/25/2015	+0.10 / +0.49%	20.30	20.40	20.30	20.40	20.40	5.73	20
9/24/2015	+0.30 / +1.50%	20.00	20.30	20.00	20.30	20.00	5.70	2,350
9/23/2015	0.00 / 0.00%	20.00	20.30	20.00	20.00	20.08	5.62	3,920
9/22/2015	0.00 / 0.00%	20.00	20.00	19.70	20.00	19.93	5.62	890
9/21/2015	0.00 / 0.00%	20.10	20.10	19.90	20.00	20.03	5.62	970
9/18/2015	+0.40 / +2.04%	20.20	20.20	20.00	20.00	20.10	5.62	860
9/17/2015	+0.10 / +0.51%	20.30	20.30	19.60	19.60	19.95	5.50	90
9/16/2015	-0.70 / -3.47%	20.40	20.40	19.50	19.50	19.95	5.48	30
9/15/2015	-0.40 / -1.94%	20.20	20.20	20.00	20.20	20.00	5.67	5,900
9/14/2015	-0.30 / -1.44%	20.30	20.60	20.30	20.60	20.45	5.78	460
9/11/2015	0.00 / 0.00%	20.90	20.90	20.90	20.90	20.90	5.87	100
9/10/2015	+0.90 / +4.50%	20.00	20.90	20.00	20.90	20.32	5.87	8,220
9/9/2015	0.00 / 0.00%	20.00	20.30	20.00	20.00	20.03	5.62	14,430
9/8/2015	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	5.62	610
9/7/2015	0.00 / 0.00%	20.00	20.50	20.00	20.00	20.13	5.62	4,410
9/4/2015	0.00 / 0.00%	20.00	20.50	20.00	20.00	20.02	5.62	17,430
9/3/2015	-0.70 / -3.38%	20.30	20.30	20.00	20.00	20.03	5.62	13,330
9/1/2015	-0.10 / -0.48%	20.20	20.70	20.00	20.70	20.40	5.81	1,470

<<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