Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2024	-0.09 / -1.13%	7.94	7.94	7.84	7.85	7.88	7.85	184,800
10/1/2024	+0.06 / +0.76%	7.91	8.00	7.89	7.94	7.92	7.94	163,100
9/30/2024	-0.08 / -1.01%	7.95	7.98	7.87	7.88	7.91	7.88	170,600
9/27/2024	-0.01 / -0.13%	8.05	8.05	7.90	7.96	7.96	7.96	166,400
9/26/2024	-0.07 / -0.87%	8.04	8.10	7.97	7.97	8.01	7.97	226,900
9/25/2024	0.00 / 0.00%	8.18	8.18	8.03	8.04	8.05	8.04	265,000
9/24/2024	+0.17 / +2.16%	7.87	8.35	7.82	8.04	8.07	8.04	232,100
9/23/2024	-0.07 / -0.88%	7.94	7.94	7.86	7.87	7.90	7.87	249,900
9/20/2024	-0.21 / -2.58%	8.22	8.22	7.94	7.94	8.02	7.94	591,100
9/19/2024	-0.18 / -2.16%	8.34	8.46	8.04	8.15	8.18	8.15	596,100
9/18/2024	+0.54 / +6.93%	7.81	8.33	7.79	8.33	8.18	8.33	1,176,200
9/17/2024	+0.05 / +0.65%	7.75	7.92	7.74	7.79	7.78	7.79	94,600
9/16/2024	+0.03 / +0.39%	7.71	7.83	7.71	7.74	7.76	7.74	253,500
9/13/2024	-0.05 / -0.64%	7.76	7.80	7.71	7.71	7.74	7.71	95,600
9/12/2024	-0.04 / -0.51%	7.80	7.83	7.75	7.76	7.79	7.76	153,100
9/11/2024	+0.03 / +0.39%	7.84	7.84	7.74	7.80	7.77	7.80	152,800
9/10/2024	-0.03 / -0.38%	7.80	7.85	7.76	7.77	7.80	7.77	255,000
9/9/2024	-0.05 / -0.64%	7.85	7.85	7.78	7.80	7.80	7.80	143,600
9/6/2024	+0.07 / +0.90%	7.80	7.89	7.78	7.85	7.82	7.85	114,000
9/5/2024	-0.10 / -1.27%	7.90	7.93	7.77	7.78	7.87	7.78	137,700
9/4/2024	-0.16 / -1.99%	7.98	7.98	7.85	7.88	7.88	7.88	124,500
8/30/2024	+0.01 / +0.12%	8.07	8.08	8.02	8.04	8.03	8.04	211,100
8/29/2024	+0.20 / +2.55%	7.81	8.09	7.73	8.03	7.89	8.03	678,300
8/28/2024	-0.03 / -0.38%	7.85	7.92	7.77	7.83	7.81	7.83	152,300
8/27/2024	-0.06 / -0.76%	7.92	7.97	7.80	7.86	7.85	7.86	261,100
8/26/2024	+0.01 / +0.13%	8.04	8.04	7.91	7.92	7.95	7.92	155,900
8/23/2024	-0.04 / -0.50%	7.95	7.98	7.90	7.91	7.92	7.91	196,900
8/22/2024	-0.10 / -1.24%	8.05	8.09	7.93	7.95	7.98	7.95	334,800
8/21/2024	-0.15 / -1.83%	8.22	8.22	8.00	8.05	8.06	8.05	485,300
8/20/2024	+0.15 / +1.86%	8.06	8.30	8.04	8.20	8.17	8.20	453,600

<<Previous 30 days Next 30 days>>

ST8 News

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
31/10	ST8: Information on the financial statements in Quarter 3.2024 via the website
01/10	ST8: Reporting dossier on foreign ownership ratio limit