Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2021	-0.10 / -0.83%	12.00	12.00	11.65	11.90	12.00	7.77	3,000
5/24/2021	0.00 / 0.00%	12.00	12.00	11.60	12.00	11.72	7.84	15,700
5/21/2021	0.00 / 0.00%	12.00	12.00	11.50	12.00	11.76	7.84	10,800
5/20/2021	+0.35 / +3.00%	11.65	12.10	11.65	12.00	11.85	7.84	13,000
5/19/2021	+0.15 / +1.30%	11.70	11.70	10.70	11.65	11.00	7.61	21,000
5/18/2021	-0.50 / -4.17%	11.70	11.95	11.40	11.50	11.95	7.51	3,100
5/17/2021	+0.25 / +2.13%	11.75	12.00	11.75	12.00	11.75	7.84	6,400
5/14/2021	-0.10 / -0.84%	11.95	12.00	11.75	11.75	11.97	7.67	480,201
5/13/2021	-0.60 / -4.82%	12.40	12.45	11.60	11.85	12.45	7.74	21,900
5/12/2021	+0.15 / +1.22%	12.45	12.45	12.45	12.45	12.45	8.13	200
5/11/2021	0.00 / 0.00%	12.30	12.30	12.30	12.30	12.30	8.03	0
5/10/2021	+0.30 / +2.50%	12.00	12.50	12.00	12.30	12.39	8.03	1,853,501
5/7/2021	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	7.84	200
5/6/2021	-0.25 / -2.04%	11.80	12.00	11.80	12.00	11.95	7.84	4,900
5/5/2021	+0.45 / +3.81%	12.00	12.25	12.00	12.25	12.13	8.00	2,300
5/4/2021	-0.40 / -3.28%	12.25	12.25	11.45	11.80	11.94	7.71	400
4/29/2021	0.00 / 0.00%	12.20	12.20	12.20	12.20	12.20	7.97	0
4/28/2021	+0.15 / +1.24%	12.20	12.20	12.20	12.20	12.20	7.97	100
4/27/2021	0.00 / 0.00%	12.05	12.05	12.05	12.05	12.05	7.87	100
4/26/2021	+0.05 / +0.42%	12.00	12.05	12.00	12.05	12.02	7.87	2,100
4/23/2021	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	7.84	0
4/22/2021	+0.10 / +0.84%	11.90	12.00	11.90	12.00	12.00	7.84	11,400
4/20/2021	+0.15 / +1.28%	11.70	11.90	11.65	11.90	11.75	7.77	600
4/19/2021	+0.05 / +0.43%	11.70	11.75	11.70	11.75	11.73	7.67	300
4/16/2021	-0.30 / -2.50%	11.70	11.90	11.65	11.70	11.70	7.64	2,500
4/15/2021	0.00 / 0.00%	11.70	12.00	11.70	12.00	11.91	7.84	700
4/14/2021	+0.05 / +0.42%	12.00	12.05	11.80	12.00	11.98	7.84	4,300
4/13/2021	+0.15 / +1.27%	11.80	12.05	11.70	11.95	11.94	7.80	12,000
4/12/2021	+0.40 / +3.51%	11.40	11.80	11.05	11.80	11.50	7.71	7,000
4/9/2021	+0.10 / +0.88%	11.30	11.40	11.30	11.40	11.33	7.44	1,400

<<Previous 30 days Next 30 days>>

ST8 News

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
31/10	ST8: Information on the financial statements in Quarter 3.2024 via the website
01/10	ST8: Reporting dossier on foreign ownership ratio limit
23/09	ST8: Change in the 27th Business Registration Certificate