Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2017	-0.25 / -1.14%	20.80	21.75	20.80	21.75	21.05	11.85	1,520
11/16/2017	+0.20 / +0.92%	22.00	22.00	22.00	22.00	22.00	11.99	2,910
11/15/2017	+0.30 / +1.40%	21.50	21.90	21.50	21.80	21.73	11.88	8,420
11/14/2017	+0.20 / +0.94%	21.30	21.80	21.30	21.50	21.58	11.71	7,090
11/13/2017	+1.30 / +6.50%	20.90	21.30	20.05	21.30	20.78	11.61	4,380
11/10/2017	+1.00 / +5.26%	19.40	20.00	19.05	20.00	19.54	10.90	81,883
11/9/2017	+0.50 / +2.70%	18.50	19.00	18.50	19.00	18.62	10.35	2,900
11/8/2017	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	10.08	0
11/7/2017	+0.10 / +0.54%	17.60	19.00	17.60	18.50	18.67	10.08	2,250
11/6/2017	-0.20 / -1.08%	18.50	19.90	18.40	18.40	18.61	10.03	5,910
11/3/2017	+0.80 / +4.49%	18.90	18.90	18.00	18.60	18.60	10.13	2,070
11/2/2017	-1.00 / -5.32%	18.00	18.00	17.50	17.80	17.79	9.70	2,810
11/1/2017	-1.20 / -6.00%	19.00	19.00	18.60	18.80	18.75	10.24	14,880
10/31/2017	+0.40 / +2.04%	20.00	20.00	20.00	20.00	20.00	10.90	10
10/30/2017	-1.40 / -6.67%	20.60	20.60	19.60	19.60	19.92	10.68	7,330
10/27/2017	0.00 / 0.00%	21.00	21.00	20.70	21.00	20.97	11.44	1,860
10/26/2017	-0.50 / -2.33%	21.00	21.00	21.00	21.00	21.00	11.44	2,020
10/25/2017	-0.30 / -1.38%	21.20	21.50	21.20	21.50	21.35	11.71	230
10/24/2017	+0.60 / +2.83%	21.10	21.80	21.10	21.80	21.19	11.88	1,510
10/23/2017	-0.30 / -1.40%	21.00	21.20	21.00	21.20	21.10	11.55	550
10/20/2017	+0.30 / +1.42%	22.40	22.40	21.25	21.50	21.51	11.71	5,020
10/19/2017	-0.90 / -4.07%	21.00	21.30	21.00	21.20	21.20	11.55	4,010
10/18/2017	+1.15 / +5.49%	22.10	22.10	22.10	22.10	22.10	12.04	10
10/17/2017	-0.05 / -0.24%	21.00	21.00	20.95	20.95	20.98	11.42	590
10/16/2017	-0.50 / -2.33%	20.10	21.20	20.10	21.00	21.17	11.44	1,370
10/13/2017	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	11.71	0
10/12/2017	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	11.71	30
10/11/2017	+0.10 / +0.47%	21.50	21.50	21.50	21.50	21.50	11.71	2,570
10/10/2017	-0.40 / -1.83%	21.30	21.50	21.30	21.40	21.33	11.66	11,800
10/9/2017	0.00 / 0.00%	21.80	21.80	21.80	21.80	21.80	11.88	0

<<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