Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2024	-0.01 / -0.14%	6.93	7.03	6.93	6.98	6.97	6.98	126,900
11/27/2024	-0.07 / -0.99%	7.09	7.09	6.99	6.99	7.01	6.99	135,900
11/26/2024	+0.07 / +1.00%	6.99	7.10	6.99	7.06	7.04	7.06	94,400
11/25/2024	+0.04 / +0.58%	6.98	7.06	6.95	6.99	6.99	6.99	96,700
11/22/2024	-0.04 / -0.57%	6.98	7.04	6.95	6.95	7.00	6.95	139,500
11/21/2024	-0.01 / -0.14%	6.92	7.10	6.92	6.99	6.98	6.99	128,400
11/20/2024	-0.05 / -0.71%	7.02	7.05	6.87	7.00	7.00	7.00	114,800
11/19/2024	-0.04 / -0.56%	7.10	7.10	6.84	7.05	6.93	7.05	384,200
11/18/2024	+0.09 / +1.29%	7.05	7.17	7.00	7.09	7.07	7.09	144,600
11/15/2024	-0.50 / -6.67%	7.47	7.50	6.98	7.00	7.10	7.00	941,100
11/14/2024	-0.23 / -2.98%	7.73	7.81	7.50	7.50	7.64	7.50	380,600
11/13/2024	-0.20 / -2.52%	7.82	7.88	7.65	7.73	7.73	7.73	306,500
11/12/2024	-0.07 / -0.88%	8.11	8.11	7.80	7.93	7.97	7.93	461,800
11/11/2024	+0.32 / +4.17%	7.70	8.13	7.70	8.00	7.97	8.00	1,241,300
11/8/2024	+0.12 / +1.59%	7.58	7.95	7.57	7.68	7.72	7.68	319,700
11/7/2024	+0.03 / +0.40%	7.55	7.69	7.55	7.56	7.63	7.56	179,000
11/6/2024	+0.04 / +0.53%	7.50	7.55	7.50	7.53	7.52	7.53	123,600
11/5/2024	-0.03 / -0.40%	7.47	7.59	7.47	7.49	7.50	7.49	85,600
11/4/2024	-0.03 / -0.40%	7.60	7.60	7.48	7.52	7.52	7.52	249,700
11/1/2024	-0.04 / -0.53%	7.61	7.64	7.51	7.55	7.54	7.55	166,000
10/31/2024	+0.01 / +0.13%	7.60	7.68	7.51	7.59	7.56	7.59	166,200
10/30/2024	+0.03 / +0.40%	7.58	7.75	7.55	7.58	7.62	7.58	305,400
10/29/2024	-0.05 / -0.66%	7.60	7.60	7.48	7.55	7.53	7.55	244,300
10/28/2024	+0.09 / +1.20%	7.65	7.65	7.52	7.60	7.57	7.60	68,200
10/25/2024	-0.01 / -0.13%	7.55	7.56	7.50	7.51	7.52	7.51	115,000
10/24/2024	-0.03 / -0.40%	7.59	7.59	7.52	7.52	7.54	7.52	109,000
10/23/2024	-0.01 / -0.13%	7.61	7.61	7.52	7.55	7.55	7.55	78,700
10/22/2024	-0.03 / -0.40%	7.59	7.64	7.56	7.56	7.58	7.56	110,100
10/21/2024	-0.02 / -0.26%	7.69	7.69	7.59	7.59	7.62	7.59	199,000
10/18/2024	-0.01 / -0.13%	7.60	7.72	7.60	7.61	7.63	7.61	79,000

<<Previous 30 days Next 28 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