Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2010	+0.80 / +2.42%	34.00	34.00	33.70	33.80	33.80	2.60	900
4/13/2010	-1.00 / -2.94%	33.50	33.50	33.00	33.00	33.00	2.54	5,850
4/12/2010	+0.90 / +2.72%	34.00	34.00	34.00	34.00	34.00	2.61	3,750
4/9/2010	+0.40 / +1.22%	33.80	33.80	33.10	33.10	33.10	2.54	7,860
4/8/2010	+0.20 / +0.62%	32.50	32.70	32.00	32.70	32.70	2.51	9,390
4/7/2010	-1.20 / -3.56%	32.30	33.00	32.30	32.50	32.50	2.50	3,910
4/6/2010	0.00 / 0.00%	33.70	33.70	33.00	33.70	33.70	2.59	1,880
4/5/2010	+0.80 / +2.43%	34.30	34.30	33.70	33.70	33.70	2.59	2,010
4/2/2010	+0.60 / +1.86%	33.00	33.00	32.30	32.90	32.90	2.53	5,620
4/1/2010	-1.20 / -3.58%	32.30	33.80	32.30	32.30	32.30	2.48	3,140
3/31/2010	+1.10 / +3.40%	32.50	33.50	32.50	33.50	33.50	2.57	910
3/30/2010	-1.60 / -4.71%	34.00	34.00	32.40	32.40	32.40	2.49	1,760
3/29/2010	+0.40 / +1.19%	33.40	34.00	33.40	34.00	34.00	2.61	50
3/26/2010	-0.90 / -2.61%	34.60	34.60	33.60	33.60	33.60	2.58	690
3/25/2010	0.00 / 0.00%	34.50	34.90	34.00	34.50	34.50	2.65	3,300
3/24/2010	0.00 / 0.00%	34.00	34.50	34.00	34.50	34.50	2.65	1,280
3/23/2010	-0.40 / -1.15%	33.90	34.80	33.90	34.50	34.50	2.65	1,540
3/22/2010	-0.40 / -1.13%	34.00	34.90	33.70	34.90	34.90	2.68	2,520
3/19/2010	+0.40 / +1.15%	34.00	35.30	34.00	35.30	35.30	2.71	1,620
3/18/2010	+1.10 / +3.25%	35.10	35.10	33.50	34.90	34.90	2.68	30,780
3/17/2010	0.00 / 0.00%	33.80	34.00	33.80	33.80	33.80	2.60	1,110
3/16/2010	-1.30 / -3.70%	34.50	34.50	33.80	33.80	33.80	2.60	2,860
3/15/2010	-0.10 / -0.28%	35.50	35.50	35.10	35.10	35.10	2.70	8,090
3/12/2010	-0.90 / -2.49%	36.00	36.00	35.10	35.20	35.20	2.70	3,200
3/11/2010	-0.10 / -0.28%	35.70	36.20	35.50	36.10	36.10	2.77	5,380
3/10/2010	+0.90 / +2.55%	36.40	36.40	36.00	36.20	36.20	2.78	12,150
3/9/2010	-1.50 / -4.08%	35.50	36.80	35.30	35.30	35.30	2.71	14,000
3/8/2010	+0.80 / +2.22%	36.40	36.80	34.60	36.80	36.80	2.83	8,910
3/5/2010	0.00 / 0.00%	36.00	36.00	35.00	36.00	36.00	2.77	5,210
3/4/2010	-0.50 / -1.37%	37.00	37.00	36.00	36.00	36.00	2.77	6,760

<<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