Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2017	+0.40 / +1.86%	21.70	22.00	21.70	21.90	21.92	11.93	6,250
10/3/2017	0.00 / 0.00%	22.00	22.00	21.50	21.50	21.75	11.71	160
10/2/2017	-0.20 / -0.92%	21.50	21.50	21.50	21.50	21.50	11.71	400
9/29/2017	0.00 / 0.00%	21.70	21.70	21.70	21.70	21.70	11.82	0
9/28/2017	0.00 / 0.00%	21.70	21.70	21.70	21.70	21.70	11.82	200
9/27/2017	-0.30 / -1.36%	22.00	22.00	21.70	21.70	21.85	11.82	6,510
9/26/2017	+0.50 / +2.33%	21.60	22.00	21.60	22.00	21.94	11.99	11,030
9/25/2017	0.00 / 0.00%	21.00	21.50	21.00	21.50	21.43	11.71	280
9/22/2017	-0.50 / -2.27%	20.50	22.00	20.50	21.50	21.13	11.71	120
9/21/2017	+0.50 / +2.33%	21.70	22.00	21.70	22.00	21.85	11.99	3,980
9/20/2017	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	11.71	6,300
9/19/2017	-0.30 / -1.38%	21.40	23.20	21.40	21.50	21.51	11.71	7,440
9/18/2017	-0.55 / -2.46%	22.00	22.00	21.80	21.80	21.90	11.88	3,350
9/15/2017	+0.85 / +3.95%	21.50	22.35	21.50	22.35	21.56	12.18	5,010
9/14/2017	0.00 / 0.00%	21.00	22.40	21.00	21.50	21.74	11.71	9,660
9/13/2017	-0.50 / -2.27%	21.85	21.85	21.10	21.50	21.69	11.71	1,660
9/12/2017	-1.00 / -4.35%	24.00	24.00	22.00	22.00	22.30	11.99	4,440
9/11/2017	-1.30 / -5.35%	24.65	24.65	23.00	23.00	23.83	12.53	610
9/8/2017	-0.55 / -2.21%	23.50	24.55	23.40	24.30	23.93	13.24	3,050
9/7/2017	-0.20 / -0.80%	23.50	24.85	23.30	24.85	23.34	13.54	10,710
9/6/2017	+0.15 / +0.60%	23.20	25.05	23.20	25.05	24.13	13.65	7,120
9/5/2017	-0.60 / -2.35%	25.50	25.50	23.80	24.90	23.85	13.57	5,200
9/1/2017	+0.50 / +2.00%	23.60	25.50	23.60	25.50	23.71	13.89	4,470
8/31/2017	+1.00 / +4.17%	24.00	25.00	23.60	25.00	24.79	13.62	2,420
8/30/2017	-0.20 / -0.83%	24.00	24.20	23.50	24.00	23.57	13.08	25,970
8/29/2017	-1.20 / -4.72%	24.20	24.20	24.20	24.20	24.20	13.19	2,000
8/28/2017	+0.40 / +1.60%	25.40	25.40	25.40	25.40	25.40	13.84	550
8/25/2017	0.00 / 0.00%	25.00	25.00	25.00	25.00	25.00	13.62	11,260
8/24/2017	-0.90 / -3.47%	25.00	25.00	25.00	25.00	25.00	13.62	570
8/23/2017	+0.25 / +0.97%	26.70	26.70	25.00	25.90	25.00	14.11	2,720

<<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