Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2019	-1.40 / -6.90%	19.10	19.10	18.90	18.90	19.00	11.18	330
2/1/2019	+1.30 / +6.84%	20.30	20.30	20.30	20.30	20.30	12.01	10
1/31/2019	+0.30 / +1.60%	19.00	19.00	19.00	19.00	19.00	11.24	10
1/30/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.06	0
1/29/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.06	0
1/28/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.06	0
1/25/2019	+0.70 / +3.89%	18.70	18.70	18.70	18.70	18.70	11.06	10
1/24/2019	-0.80 / -4.26%	18.00	18.00	18.00	18.00	18.00	10.65	300
1/23/2019	-0.15 / -0.79%	18.80	18.80	18.80	18.80	18.80	11.12	10
1/22/2019	+0.05 / +0.26%	18.00	18.95	18.00	18.95	18.48	11.21	120
1/21/2019	+0.90 / +5.00%	18.90	18.90	18.90	18.90	18.90	11.18	40
1/18/2019	-0.50 / -2.70%	18.40	18.40	17.35	18.00	17.81	10.65	730
1/17/2019	+0.50 / +2.78%	17.25	18.50	17.25	18.50	17.88	10.94	30
1/16/2019	0.00 / 0.00%	19.00	19.00	17.15	18.00	18.18	10.65	220
1/15/2019	-0.40 / -2.17%	17.30	18.00	17.30	18.00	17.31	10.65	147,660
1/14/2019	-0.10 / -0.54%	17.40	18.40	17.40	18.40	17.90	10.89	760
1/11/2019	+0.50 / +2.78%	17.20	18.50	17.20	18.50	17.85	10.94	410
1/10/2019	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	10.65	222,600
1/9/2019	-0.90 / -4.76%	18.20	18.20	18.00	18.00	18.10	10.65	30
1/8/2019	+0.75 / +4.13%	18.90	18.90	18.90	18.90	18.90	11.18	318,620
1/7/2019	-1.25 / -6.44%	18.15	18.15	18.15	18.15	18.15	10.74	50,610
1/4/2019	+0.50 / +2.65%	17.80	19.40	17.60	19.40	19.10	11.48	1,990
1/3/2019	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	11.18	0
1/2/2019	-0.10 / -0.53%	17.90	18.90	17.90	18.90	18.29	11.18	820
12/28/2018	+1.00 / +5.56%	18.00	19.00	18.00	19.00	18.99	11.24	9,480
12/27/2018	-1.00 / -5.26%	17.90	18.00	17.90	18.00	17.96	10.65	5,010
12/26/2018	-0.70 / -3.55%	18.50	19.00	18.35	19.00	18.77	11.24	10,230
12/25/2018	0.00 / 0.00%	18.50	19.70	18.35	19.70	19.06	11.65	4,100
12/24/2018	+0.60 / +3.14%	20.00	20.00	18.00	19.70	19.72	11.65	10,040
12/21/2018	+1.20 / +6.70%	19.10	19.15	19.10	19.10	19.11	11.30	6,180

<<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