Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2017	-1.00 / -3.13%	32.00	32.00	31.00	31.00	31.72	12.64	8,700
3/1/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	13.05	3,700
2/28/2017	+0.80 / +2.56%	32.00	32.00	31.20	32.00	31.72	13.05	1,860
2/27/2017	-0.80 / -2.50%	32.00	32.30	31.20	31.20	31.92	12.72	2,130
2/24/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	13.05	6,840
2/23/2017	+0.90 / +2.89%	32.00	32.00	32.00	32.00	32.00	13.05	6,170
2/22/2017	0.00 / 0.00%	32.00	32.40	31.10	31.10	32.03	12.68	11,270
2/21/2017	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	12.68	0
2/20/2017	0.00 / 0.00%	31.10	31.10	31.10	31.10	31.10	12.68	800
2/17/2017	-0.40 / -1.27%	32.90	32.90	31.10	31.10	32.00	12.68	20
2/16/2017	+0.50 / +1.61%	31.50	31.50	31.10	31.50	31.21	12.84	1,730
2/15/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	12.64	0
2/14/2017	-1.40 / -4.32%	31.60	31.60	31.00	31.00	31.30	12.64	310
2/13/2017	0.00 / 0.00%	32.40	32.40	32.40	32.40	32.40	13.21	0
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

<<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