Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2017	+1.20 / +3.85%	31.10	32.40	31.10	32.40	31.75	13.21	490
2/9/2017	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	12.72	0
2/8/2017	+0.20 / +0.65%	31.00	31.20	31.00	31.20	31.16	12.72	2,760
2/7/2017	-0.30 / -0.96%	31.00	31.10	31.00	31.00	31.03	12.64	2,200
2/6/2017	0.00 / 0.00%	31.20	31.30	31.20	31.30	31.25	12.76	270
2/3/2017	+1.30 / +4.33%	30.80	31.50	30.60	31.30	31.24	12.76	6,050
2/2/2017	+0.30 / +1.01%	31.00	31.00	29.80	30.00	30.83	12.23	2,400
1/25/2017	+0.60 / +2.06%	29.70	29.70	29.70	29.70	29.70	12.11	2,000
1/24/2017	+0.10 / +0.34%	29.10	29.10	29.10	29.10	29.10	11.87	1,640
1/23/2017	+0.30 / +1.05%	29.00	29.00	29.00	29.00	29.00	11.82	60
1/20/2017	+0.20 / +0.70%	29.80	29.80	28.70	28.70	29.21	11.70	1,780
1/19/2017	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	11.62	1,050
1/18/2017	0.00 / 0.00%	29.00	29.00	26.70	28.50	28.62	11.62	3,110
1/17/2017	+0.40 / +1.42%	29.00	29.00	28.50	28.50	28.57	11.62	7,070
1/16/2017	+0.35 / +1.26%	28.10	29.30	27.10	28.10	28.11	11.46	14,370
1/13/2017	-0.45 / -1.60%	26.25	28.00	26.25	27.75	27.74	11.31	5,010
1/12/2017	+0.55 / +1.99%	28.20	28.20	27.70	28.20	28.12	11.50	12,090
1/11/2017	0.00 / 0.00%	27.65	27.65	27.65	27.65	27.65	11.27	0
1/10/2017	-0.35 / -1.25%	28.05	28.05	27.65	27.65	27.89	11.27	2,510
1/9/2017	-0.50 / -1.75%	28.20	28.20	28.00	28.00	28.04	11.42	5,350
1/6/2017	+0.50 / +1.79%	28.00	28.50	27.25	28.50	28.06	11.62	10,030
1/5/2017	0.00 / 0.00%	28.20	28.20	28.00	28.00	28.10	11.42	770
1/4/2017	+0.10 / +0.36%	28.20	28.20	28.00	28.00	28.10	11.42	1,760
1/3/2017	-0.10 / -0.36%	28.00	28.00	27.90	27.90	27.96	11.38	2,110
12/30/2016	+0.30 / +1.08%	27.75	28.00	27.75	28.00	28.00	11.42	5,500
12/29/2016	-0.20 / -0.72%	28.00	28.00	27.70	27.70	27.98	11.29	22,870
12/28/2016	+0.30 / +1.09%	27.60	27.90	27.60	27.90	27.83	11.38	2,780
12/27/2016	+0.05 / +0.18%	28.00	28.00	27.55	27.60	27.85	11.25	12,890
12/26/2016	-0.35 / -1.25%	29.80	29.80	27.55	27.55	28.07	11.23	5,700
12/23/2016	+0.40 / +1.45%	28.00	28.00	27.50	27.90	27.68	11.38	6,070

<<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