Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2018	-1.05 / -5.45%	19.25	19.50	18.20	18.20	19.43	9.92	400,095
3/19/2018	0.00 / 0.00%	19.25	19.25	19.25	19.25	19.25	10.49	3,530
3/16/2018	+0.25 / +1.32%	18.90	19.30	18.90	19.25	19.06	10.49	294,390
3/15/2018	0.00 / 0.00%	19.00	19.20	19.00	19.00	19.02	10.35	28,500
3/14/2018	0.00 / 0.00%	19.00	19.70	19.00	19.00	19.02	10.35	8,940
3/13/2018	0.00 / 0.00%	18.80	19.00	18.80	19.00	18.98	10.35	10,220
3/12/2018	+0.40 / +2.15%	18.60	19.00	18.25	19.00	18.82	10.35	19,660
3/9/2018	0.00 / 0.00%	18.25	18.60	18.25	18.60	18.43	10.13	12,020
3/8/2018	-0.10 / -0.53%	18.60	18.65	18.60	18.60	18.61	10.13	229,737
3/7/2018	-0.20 / -1.06%	18.70	18.75	18.70	18.70	18.71	10.19	215,017
3/6/2018	+0.30 / +1.61%	18.70	19.00	18.60	18.90	18.63	10.30	1,799,593
3/5/2018	-0.10 / -0.53%	18.70	18.70	18.60	18.60	18.69	10.13	1,796,943
3/2/2018	-0.30 / -1.58%	18.70	19.00	18.50	18.70	18.64	10.19	1,796,583
3/1/2018	+0.30 / +1.60%	18.10	19.00	18.00	19.00	18.62	10.35	1,794,763
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

<<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