Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2023	-0.20 / -1.09%	18.30	18.35	18.10	18.10	18.23	18.10	1,862,500
12/21/2023	0.00 / 0.00%	18.25	18.35	18.10	18.30	18.21	18.30	170,300
12/20/2023	+0.10 / +0.55%	18.20	18.40	18.10	18.30	18.24	18.30	198,600
12/19/2023	-0.10 / -0.55%	18.30	18.45	18.15	18.20	18.27	18.20	1,146,200
12/18/2023	-0.05 / -0.27%	18.35	18.40	18.25	18.30	18.33	18.30	164,100
12/15/2023	+0.05 / +0.27%	18.25	18.45	18.20	18.35	18.31	18.35	1,956,900
12/14/2023	-0.05 / -0.27%	18.40	18.50	18.25	18.30	18.34	18.30	355,000
12/13/2023	-0.30 / -1.61%	18.70	18.70	18.25	18.35	18.45	18.35	843,100
12/12/2023	-0.20 / -1.06%	18.90	18.90	18.65	18.65	18.76	18.65	146,500
12/11/2023	+0.05 / +0.27%	18.85	18.95	18.70	18.85	18.80	18.85	769,600
12/8/2023	+0.30 / +1.62%	18.55	19.25	18.55	18.80	18.94	18.80	884,100
12/7/2023	+0.20 / +1.09%	18.35	18.60	18.35	18.50	18.45	18.50	519,200
12/6/2023	-0.65 / -3.43%	18.70	18.95	18.30	18.30	18.45	18.30	1,491,700
12/5/2023	-0.80 / -4.05%	19.00	19.50	18.85	18.95	19.00	18.95	164,700
12/4/2023	+0.40 / +2.07%	20.10	20.10	19.00	19.75	19.21	19.75	98,800
12/1/2023	-0.15 / -0.77%	19.00	19.50	18.65	19.35	18.92	19.35	191,800
11/30/2023	-0.40 / -2.01%	19.90	19.90	19.00	19.50	19.16	19.50	114,000
11/29/2023	+1.10 / +5.85%	18.80	20.00	18.80	19.90	19.39	19.90	339,000
11/28/2023	+1.20 / +6.82%	17.70	18.80	17.30	18.80	18.20	18.80	228,900
11/27/2023	-0.40 / -2.22%	18.00	18.00	17.50	17.60	17.68	17.60	54,900
11/24/2023	-0.40 / -2.17%	18.05	18.90	17.35	18.00	17.73	18.00	226,600
11/23/2023	-0.75 / -3.92%	19.15	19.35	18.40	18.40	18.89	18.40	657,500
11/22/2023	-0.25 / -1.29%	19.40	19.50	18.95	19.15	19.16	19.15	195,900
11/21/2023	+0.40 / +2.11%	19.00	20.30	19.00	19.40	19.58	19.40	1,222,400
11/20/2023	+0.40 / +2.15%	18.60	19.30	18.50	19.00	18.83	19.00	512,800
11/17/2023	-0.85 / -4.37%	19.60	19.95	18.50	18.60	19.35	18.60	398,100
11/16/2023	+0.55 / +2.91%	19.00	19.80	18.65	19.45	19.36	19.45	449,300
11/15/2023	+0.50 / +2.72%	19.25	19.40	18.50	18.90	19.22	18.90	1,119,600
11/14/2023	+1.20 / +6.98%	17.20	18.40	17.20	18.40	18.04	18.40	127,900
11/13/2023	0.00 / 0.00%	17.30	17.30	17.00	17.20	17.03	17.20	27,000

<<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