Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2009	+1.00 / +4.93%	21.30	21.30	21.30	21.30	21.30	1.42	3,530
4/29/2009	-0.70 / -3.33%	20.00	20.30	20.00	20.30	20.30	1.35	17,080
4/28/2009	+0.20 / +0.96%	19.80	21.50	19.80	21.00	21.00	1.40	14,360
4/27/2009	+0.10 / +0.48%	21.40	21.40	20.80	20.80	20.80	1.38	1,050
4/24/2009	-1.00 / -4.61%	20.80	22.10	20.70	20.70	20.70	1.38	9,250
4/23/2009	+0.40 / +1.88%	20.70	21.70	20.70	21.70	21.70	1.44	5,400
4/22/2009	+1.00 / +4.93%	21.30	21.30	21.30	21.30	21.30	1.42	4,180
4/21/2009	-1.00 / -4.69%	20.30	21.90	20.30	20.30	20.30	1.35	17,610
4/20/2009	-1.10 / -4.91%	21.30	21.30	21.30	21.30	21.30	1.42	1,090
4/17/2009	+0.40 / +1.82%	23.00	23.00	20.90	22.40	22.40	1.49	29,730
4/16/2009	+1.00 / +4.76%	22.00	22.00	21.90	22.00	22.00	1.46	15,920
4/15/2009	-1.10 / -4.98%	21.20	22.90	21.00	21.00	21.00	1.40	10,790
4/14/2009	+0.10 / +0.45%	23.00	23.10	22.00	22.10	22.10	1.47	22,660
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

<<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