Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2014	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	4.86	4,330
12/23/2014	+0.10 / +0.47%	21.60	21.60	21.50	21.50	21.50	4.86	18,300
12/22/2014	-0.10 / -0.47%	21.60	21.60	21.40	21.40	21.40	4.83	9,250
12/19/2014	-0.30 / -1.38%	21.50	21.50	21.50	21.50	21.50	4.86	5,000
12/18/2014	+0.40 / +1.87%	21.80	21.80	21.80	21.80	21.80	4.92	430
12/17/2014	-0.50 / -2.28%	21.50	21.50	21.40	21.40	21.40	4.83	1,430
12/16/2014	+0.10 / +0.46%	21.80	21.90	21.80	21.90	21.90	4.95	1,100
12/15/2014	-0.20 / -0.91%	21.80	21.80	21.80	21.80	21.80	4.92	4,000
12/12/2014	+0.10 / +0.46%	22.00	22.00	22.00	22.00	22.00	4.97	2,000
12/11/2014	+0.30 / +1.39%	21.90	21.90	21.80	21.90	21.90	4.95	3,930
12/10/2014	-0.20 / -0.92%	21.60	21.60	21.60	21.60	21.60	4.88	15,000
12/9/2014	0.00 / 0.00%	21.90	22.00	21.80	21.80	21.80	4.92	11,080
12/8/2014	-0.80 / -3.54%	22.70	22.70	21.80	21.80	21.80	4.92	210
12/5/2014	0.00 / 0.00%	22.60	22.60	22.60	22.60	22.60	5.10	2,000
12/4/2014	-0.20 / -0.88%	22.60	22.60	22.60	22.60	22.60	5.10	1,400
12/3/2014	+1.20 / +5.56%	21.60	22.90	21.60	22.80	22.80	5.15	2,800
12/2/2014	+0.10 / +0.47%	21.60	21.60	21.60	21.60	21.60	4.88	2,600
12/1/2014	0.00 / 0.00%	21.50	21.50	21.50	21.50	21.50	4.86	1,090
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

<<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