Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2017	0.00 / 0.00%	33.20	33.50	33.00	33.00	33.18	13.46	1,610
3/21/2017	+0.50 / +1.54%	32.50	33.00	32.50	33.00	32.82	13.46	6,520
3/20/2017	0.00 / 0.00%	32.05	33.75	32.05	32.50	33.33	13.25	60
3/17/2017	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	13.25	0
3/16/2017	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	13.25	0
3/15/2017	+0.30 / +0.93%	32.40	33.85	32.40	32.50	32.79	13.25	1,030
3/14/2017	-0.90 / -2.72%	32.20	32.20	32.20	32.20	32.20	13.13	10
3/13/2017	+1.10 / +3.44%	33.95	33.95	33.00	33.10	33.50	13.50	970
3/10/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	13.05	3,400
3/9/2017	0.00 / 0.00%	33.95	34.00	32.00	32.00	32.14	13.05	4,480
3/8/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	13.05	450
3/7/2017	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	13.05	4,400
3/6/2017	+1.00 / +3.23%	32.00	32.00	32.00	32.00	32.00	13.05	20
3/3/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	12.64	0
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

<<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