Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2017	+2.20 / +6.36%	35.50	37.00	35.45	36.80	36.46	15.00	2,540
5/11/2017	+1.30 / +3.90%	34.60	34.80	34.60	34.60	34.73	14.11	1,960
5/10/2017	-1.70 / -4.86%	33.10	34.80	33.10	33.30	33.95	13.58	440
5/9/2017	+2.00 / +6.06%	33.00	35.00	33.00	35.00	34.43	14.27	2,810
5/8/2017	-0.20 / -0.60%	33.50	33.50	33.00	33.00	33.39	13.46	2,250
5/5/2017	0.00 / 0.00%	33.05	33.50	33.00	33.20	33.08	13.54	3,240
5/4/2017	0.00 / 0.00%	33.20	33.20	33.00	33.20	33.18	13.54	2,080
5/3/2017	+0.20 / +0.61%	32.00	33.20	32.00	33.20	32.49	13.54	390
4/28/2017	-1.30 / -3.79%	34.20	34.20	33.00	33.00	33.20	13.46	6,290
4/27/2017	-0.70 / -2.00%	35.00	35.00	34.30	34.30	34.99	13.99	1,050
4/26/2017	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	14.27	2,710
4/25/2017	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	14.27	30
4/24/2017	+2.00 / +6.06%	33.00	35.00	33.00	35.00	34.00	14.27	250
4/21/2017	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	13.46	1,640
4/20/2017	-1.50 / -4.35%	34.50	34.50	32.50	33.00	33.93	13.46	6,100
4/19/2017	-2.00 / -5.48%	37.00	37.50	34.50	34.50	36.33	14.07	22,270
4/18/2017	+0.90 / +2.53%	35.70	36.50	35.70	36.50	36.16	14.88	2,240
4/17/2017	+0.55 / +1.57%	35.50	35.60	35.50	35.60	35.60	14.52	2,500
4/14/2017	+0.05 / +0.14%	35.15	35.15	35.05	35.05	35.10	14.29	6,000
4/13/2017	+1.00 / +2.94%	34.00	35.40	34.00	35.00	35.02	14.27	11,680
4/12/2017	0.00 / 0.00%	34.00	34.20	34.00	34.00	34.06	13.86	8,310
4/11/2017	+0.05 / +0.15%	34.00	34.20	33.95	34.00	34.10	13.86	6,100
4/10/2017	+0.15 / +0.44%	33.95	33.95	33.95	33.95	33.95	13.84	4,950
4/7/2017	+1.20 / +3.68%	33.00	33.80	32.70	33.80	33.33	13.78	1,040
4/5/2017	0.00 / 0.00%	32.60	32.60	32.60	32.60	32.60	13.29	0
4/4/2017	-0.90 / -2.69%	32.60	32.60	32.60	32.60	32.60	13.29	510
4/3/2017	+0.50 / +1.52%	33.00	33.50	33.00	33.50	33.46	13.66	5,140
3/31/2017	+1.50 / +4.76%	32.00	33.00	32.00	33.00	32.48	13.46	10,960
3/30/2017	-0.50 / -1.56%	32.00	32.00	31.00	31.50	31.85	12.84	3,830
3/29/2017	-2.00 / -5.88%	32.00	34.00	32.00	32.00	32.52	13.05	8,210

<<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