Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/6/2017	-0.10 / -0.46%	21.80	21.80	21.80	21.80	21.80	11.88	60
10/5/2017	0.00 / 0.00%	21.90	21.90	21.90	21.90	21.90	11.93	0
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

<<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