Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2009	-1.60 / -3.88%	39.60	41.00	39.20	39.60	39.60	2.77	33,860
10/28/2009	+0.40 / +0.98%	41.50	41.50	39.00	41.20	41.20	2.88	26,050
10/27/2009	-0.20 / -0.49%	41.00	41.00	39.00	40.80	40.80	2.85	72,360
10/26/2009	+0.50 / +1.23%	42.50	42.50	40.60	41.00	41.00	2.86	123,200
10/23/2009	+1.90 / +4.92%	40.50	40.50	40.50	40.50	40.50	2.83	40,060
10/22/2009	+1.80 / +4.89%	38.60	38.60	38.60	38.60	38.60	2.70	51,550
10/21/2009	+1.70 / +4.84%	35.10	36.80	34.50	36.80	36.80	2.57	24,180
10/20/2009	+0.50 / +1.45%	36.00	36.00	35.10	35.10	35.10	2.45	27,590
10/19/2009	-1.50 / -4.16%	36.00	36.00	34.60	34.60	34.60	2.42	16,190
10/16/2009	-1.40 / -3.73%	37.50	37.50	36.00	36.10	36.10	2.52	15,310
10/15/2009	+0.60 / +1.63%	38.70	38.70	37.00	37.50	37.50	2.62	14,950
10/14/2009	+1.70 / +4.83%	36.90	36.90	36.90	36.90	36.90	2.58	30,520
10/13/2009	+1.60 / +4.76%	35.20	35.20	35.20	35.20	35.20	2.46	53,080
10/12/2009	+1.60 / +5.00%	33.50	33.60	32.60	33.60	33.60	2.35	31,600
10/9/2009	0.00 / 0.00%	32.00	32.20	32.00	32.00	32.00	2.24	13,260
10/8/2009	+0.70 / +2.24%	31.30	32.00	31.30	32.00	32.00	2.24	8,050
10/7/2009	-0.20 / -0.63%	31.30	32.00	31.30	31.30	31.30	2.19	9,300
10/6/2009	+0.50 / +1.61%	32.00	32.00	30.70	31.50	31.50	2.20	10,180
10/5/2009	+0.60 / +1.97%	31.90	31.90	29.20	31.00	31.00	2.17	3,070
10/2/2009	-1.10 / -3.49%	30.10	31.50	30.10	30.40	30.40	2.12	12,590
10/1/2009	-0.30 / -0.94%	31.80	32.00	31.50	31.50	31.50	2.20	15,350
9/30/2009	-0.20 / -0.63%	32.80	32.80	31.80	31.80	31.80	2.22	10,830
9/29/2009	0.00 / 0.00%	31.80	32.00	31.80	32.00	32.00	2.24	13,210
9/28/2009	-0.30 / -0.93%	31.80	32.60	31.80	32.00	32.00	2.24	17,740
9/25/2009	-0.10 / -0.31%	32.00	32.60	32.00	32.30	32.30	2.26	7,560
9/24/2009	-0.10 / -0.31%	32.50	32.50	31.50	32.40	32.40	2.26	390
9/23/2009	+0.20 / +0.62%	32.20	33.00	32.20	32.50	32.50	2.27	23,360
9/22/2009	-0.50 / -1.52%	33.00	33.00	32.30	32.30	32.30	2.26	20,050
9/21/2009	-0.10 / -0.30%	33.70	33.70	32.00	32.80	32.80	2.29	3,750
9/18/2009	-0.10 / -0.30%	32.50	32.90	32.00	32.90	32.90	2.30	5,920

<<Previous 30 days Next 30 days>>

ST8 News

21/01	ST8: Change in the 28th Business Registration Certificate
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