Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/13/2009	+1.00 / +4.76%	22.00	22.00	20.70	22.00	22.00	1.46	14,510
4/10/2009	+1.00 / +5.00%	21.00	21.00	21.00	21.00	21.00	1.40	21,700
4/9/2009	+0.50 / +2.56%	20.20	20.20	20.00	20.00	20.00	1.33	5,440
4/8/2009	-0.30 / -1.52%	19.00	19.80	19.00	19.50	19.50	1.30	10,200
4/7/2009	+0.60 / +3.13%	19.00	19.90	18.80	19.80	19.80	1.32	17,820
4/3/2009	+0.90 / +4.92%	19.20	19.20	18.90	19.20	19.20	1.28	20,400
4/2/2009	0.00 / 0.00%	18.80	18.80	18.10	18.30	18.30	1.22	14,750
4/1/2009	+0.10 / +0.55%	18.20	18.40	18.20	18.30	18.30	1.22	9,150
3/31/2009	-0.40 / -2.15%	17.70	18.40	17.70	18.20	18.20	1.21	1,220
3/30/2009	-0.20 / -1.06%	18.10	18.60	18.10	18.60	18.60	1.24	220
3/27/2009	-0.20 / -1.05%	19.00	19.00	18.80	18.80	18.80	1.25	3,090
3/26/2009	+0.60 / +3.26%	18.40	19.00	18.00	19.00	19.00	1.26	16,560
3/25/2009	-0.30 / -1.60%	18.20	18.40	18.20	18.40	18.40	1.22	910
3/24/2009	+0.20 / +1.08%	19.20	19.20	18.50	18.70	18.70	1.24	2,630
3/23/2009	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	1.23	0
3/20/2009	+0.40 / +2.21%	18.10	18.60	17.60	18.50	18.50	1.23	3,240
3/19/2009	-0.90 / -4.74%	19.30	19.30	18.10	18.10	18.10	1.20	7,000
3/18/2009	+0.50 / +2.70%	19.00	19.00	17.80	19.00	19.00	1.26	12,410
3/17/2009	+0.60 / +3.35%	17.90	18.50	17.90	18.50	18.50	1.23	6,540
3/16/2009	0.00 / 0.00%	17.90	17.90	17.90	17.90	17.90	1.19	10
3/13/2009	-0.40 / -2.19%	17.90	17.90	17.60	17.90	17.90	1.19	640
3/12/2009	+0.10 / +0.55%	17.30	18.30	17.30	18.30	18.30	1.22	210
3/11/2009	+0.70 / +4.00%	18.20	18.20	18.20	18.20	18.20	1.21	2,310
3/10/2009	+0.40 / +2.34%	17.40	17.50	17.40	17.50	17.50	1.16	6,080
3/9/2009	-0.20 / -1.16%	16.90	17.90	16.90	17.10	17.10	1.14	180
3/6/2009	-0.70 / -3.89%	18.00	18.00	17.30	17.30	17.30	1.15	1,410
3/5/2009	+0.30 / +1.69%	17.70	18.00	17.70	18.00	18.00	1.20	140
3/4/2009	+0.30 / +1.72%	17.70	17.70	17.70	17.70	17.70	1.18	10
3/3/2009	+0.40 / +2.35%	17.40	17.40	17.40	17.40	17.40	1.16	10
3/2/2009	+0.30 / +1.80%	17.40	17.50	17.00	17.00	17.00	1.13	3,600

<<Previous 30 days Next 30 days>>

ST8 News

21/01	ST8: Change in the 28th Business Registration Certificate
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