Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2018	+0.10 / +0.54%	18.20	18.70	17.90	18.70	18.38	10.19	1,792,333
2/27/2018	0.00 / 0.00%	18.40	18.60	18.20	18.60	18.44	10.13	1,793,063
2/26/2018	-0.20 / -1.06%	18.50	18.60	18.50	18.60	18.55	10.13	110
2/23/2018	+0.20 / +1.08%	18.80	18.80	18.80	18.80	18.80	10.24	170
2/22/2018	-0.20 / -1.06%	18.60	18.60	18.60	18.60	18.60	10.13	500
2/21/2018	+0.40 / +2.17%	18.60	19.00	18.60	18.80	18.75	10.24	120
2/13/2018	+0.40 / +2.22%	18.00	18.40	18.00	18.40	18.20	10.03	170
2/12/2018	-0.50 / -2.70%	18.00	18.00	18.00	18.00	18.00	9.81	550
2/9/2018	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	10.08	0
2/8/2018	0.00 / 0.00%	18.50	18.55	18.50	18.50	18.51	10.08	6,160
2/7/2018	0.00 / 0.00%	18.50	18.50	18.20	18.50	18.46	10.08	8,450
2/6/2018	0.00 / 0.00%	18.30	18.50	18.30	18.50	18.45	10.08	1,030
2/5/2018	-0.10 / -0.54%	18.50	18.50	18.50	18.50	18.50	10.08	500
2/2/2018	-0.10 / -0.53%	18.40	18.70	18.40	18.60	18.63	10.13	3,060
2/1/2018	-0.10 / -0.53%	18.60	18.70	18.60	18.70	18.65	10.19	4,250
1/31/2018	-0.40 / -2.08%	19.20	19.20	18.80	18.80	19.13	10.24	1,150
1/30/2018	-0.05 / -0.26%	19.50	19.50	19.20	19.20	19.27	10.46	1,090
1/29/2018	-0.05 / -0.26%	19.30	19.30	19.25	19.25	19.28	10.49	7,020
1/26/2018	-0.40 / -2.03%	19.60	19.60	19.30	19.30	19.33	10.52	10,450
1/25/2018	-0.30 / -1.50%	19.70	19.70	19.70	19.70	19.70	10.73	6,780
1/22/2018	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	10.90	1,050
1/19/2018	+0.40 / +2.04%	19.60	20.00	19.60	20.00	19.92	10.90	9,890
1/18/2018	-1.25 / -6.00%	20.00	20.00	19.60	19.60	20.00	10.68	1,050
1/17/2018	0.00 / 0.00%	20.85	20.85	20.85	20.85	20.85	11.36	0
1/16/2018	+1.35 / +6.92%	19.50	20.85	19.50	20.85	20.45	11.36	15,400
1/15/2018	-0.10 / -0.51%	19.60	19.60	19.20	19.50	19.54	10.63	3,020
1/12/2018	+0.10 / +0.51%	19.60	19.60	19.60	19.60	19.60	10.68	5,040
1/11/2018	-0.30 / -1.52%	19.60	19.60	19.50	19.50	19.52	10.63	6,250
1/10/2018	+0.20 / +1.02%	19.40	19.80	19.40	19.80	19.53	10.79	5,070
1/9/2018	-0.10 / -0.51%	19.60	19.70	19.60	19.60	19.63	10.68	1,310

<<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