Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2014	0.00 / 0.00%	21.50	22.00	21.50	21.50	21.50	4.86	5,070
11/27/2014	-0.10 / -0.46%	21.40	21.50	21.00	21.50	21.50	4.86	9,480
11/26/2014	-0.20 / -0.92%	21.60	21.60	21.60	21.60	21.60	4.88	8,650
11/25/2014	+0.40 / +1.87%	21.80	21.80	21.80	21.80	21.80	4.92	240
11/24/2014	+0.10 / +0.47%	21.30	21.50	21.30	21.40	21.40	4.83	6,640
11/21/2014	-0.20 / -0.93%	21.40	21.40	21.30	21.30	21.30	4.81	76,310
11/20/2014	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	4.86	1,250
11/19/2014	0.00 / 0.00%	21.30	21.50	21.30	21.50	21.50	4.86	1,020
11/18/2014	-0.40 / -1.83%	22.00	22.00	21.50	21.50	21.50	4.86	1,210
11/17/2014	-0.10 / -0.45%	22.00	22.00	21.90	21.90	21.90	4.95	2,060
11/14/2014	+0.60 / +2.80%	22.30	22.30	22.00	22.00	22.00	4.97	1,070
11/13/2014	+0.40 / +1.90%	21.40	21.40	21.40	21.40	21.40	4.83	200
11/12/2014	-0.50 / -2.33%	21.50	21.50	21.00	21.00	21.00	4.74	2,330
11/11/2014	+0.30 / +1.42%	21.50	21.50	21.50	21.50	21.50	4.86	2,250
11/10/2014	0.00 / 0.00%	21.20	21.20	21.20	21.20	21.20	4.79	0
11/7/2014	-0.80 / -3.64%	21.50	21.50	21.10	21.20	21.20	4.79	7,440
11/6/2014	+0.10 / +0.46%	22.00	22.00	21.00	22.00	22.00	4.97	22,070
11/5/2014	-0.50 / -2.23%	22.00	22.00	21.50	21.90	21.90	4.95	6,010
11/4/2014	+0.40 / +1.82%	20.80	22.40	20.80	22.40	22.40	5.06	2,100
11/3/2014	0.00 / 0.00%	22.00	22.00	22.00	22.00	22.00	4.97	7,270
10/31/2014	-0.50 / -2.22%	22.00	22.00	21.80	22.00	22.00	4.97	4,540
10/30/2014	-0.50 / -2.17%	22.50	22.50	22.50	22.50	22.50	5.08	10
10/29/2014	-0.10 / -0.43%	23.00	23.40	23.00	23.00	23.00	4.97	3,300
10/28/2014	+0.30 / +1.32%	23.00	23.10	22.80	23.10	23.10	4.99	6,420
10/27/2014	+0.10 / +0.44%	23.00	23.00	22.70	22.80	22.80	4.93	8,880
10/24/2014	+0.20 / +0.89%	22.80	22.80	22.50	22.70	22.70	4.90	3,910
10/23/2014	-0.10 / -0.44%	22.50	22.80	22.50	22.50	22.50	4.86	590
10/22/2014	+1.10 / +5.12%	22.60	22.60	22.60	22.60	22.60	4.88	10
10/21/2014	-1.20 / -5.29%	21.50	21.50	21.50	21.50	21.50	4.64	10
10/20/2014	+0.90 / +4.13%	21.90	22.70	21.90	22.70	22.70	4.90	730

<<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