Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2014	+0.30 / +1.43%	21.40	21.40	21.00	21.30	21.30	3.99	1,140
5/23/2014	0.00 / 0.00%	21.20	21.20	21.00	21.00	21.00	3.94	560
5/22/2014	0.00 / 0.00%	20.90	21.00	20.90	21.00	21.00	3.94	11,620
5/21/2014	+0.30 / +1.45%	20.70	21.00	20.60	21.00	21.00	3.94	5,380
5/20/2014	+0.70 / +3.50%	20.40	20.80	20.30	20.70	20.70	3.88	5,260
5/19/2014	-0.40 / -1.96%	20.00	20.00	20.00	20.00	20.00	3.75	100
5/16/2014	+0.40 / +2.00%	20.40	20.40	20.40	20.40	20.40	3.82	570
5/15/2014	+0.40 / +2.04%	19.60	20.00	19.60	20.00	20.00	3.75	14,010
5/14/2014	-0.30 / -1.51%	19.90	19.90	19.60	19.60	19.60	3.67	110
5/13/2014	0.00 / 0.00%	19.00	19.90	18.80	19.90	19.90	3.73	7,980
5/12/2014	-1.00 / -4.78%	20.60	20.70	19.80	19.90	19.90	3.73	8,580
5/9/2014	+1.30 / +6.63%	20.90	20.90	20.90	20.90	20.90	3.92	40
5/8/2014	-1.40 / -6.67%	21.00	21.00	19.60	19.60	19.60	3.67	23,900
5/7/2014	-1.00 / -4.55%	22.00	22.00	21.00	21.00	21.00	3.94	130
5/6/2014	+0.20 / +0.92%	20.80	22.00	20.40	22.00	22.00	4.12	1,020
5/5/2014	+0.20 / +0.93%	21.20	21.80	20.80	21.80	21.80	4.09	1,410
4/29/2014	+0.60 / +2.86%	20.80	21.60	20.80	21.60	21.60	4.05	9,500
4/28/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	3.94	2,370
4/25/2014	0.00 / 0.00%	20.30	21.00	20.30	21.00	21.00	3.94	1,030
4/24/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	3.94	0
4/23/2014	-0.10 / -0.47%	20.30	21.00	20.30	21.00	21.00	3.94	200
4/22/2014	-0.10 / -0.47%	20.00	21.10	20.00	21.10	21.10	3.95	2,010
4/21/2014	+0.70 / +3.41%	20.60	21.20	19.50	21.20	21.20	3.97	14,470
4/18/2014	-0.30 / -1.44%	20.80	20.80	20.30	20.50	20.50	3.84	2,020
4/17/2014	0.00 / 0.00%	21.00	21.00	20.30	20.80	20.80	3.90	410
4/16/2014	-0.20 / -0.95%	20.20	20.80	20.00	20.80	20.80	3.90	1,510
4/15/2014	-0.30 / -1.41%	21.00	21.00	20.50	21.00	21.00	3.94	7,210
4/14/2014	+0.60 / +2.90%	20.80	21.30	20.60	21.30	21.30	3.99	650
4/11/2014	-0.60 / -2.82%	20.80	21.20	20.70	20.70	20.70	3.88	4,890
4/10/2014	-0.20 / -0.93%	21.40	21.40	21.00	21.30	21.30	3.99	1,680

<<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