Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2014	-0.20 / -1.03%	19.90	19.90	19.20	19.20	19.20	4.15	980
6/17/2014	0.00 / 0.00%	19.40	19.40	19.30	19.40	19.40	4.19	400
6/16/2014	+0.30 / +1.57%	19.00	19.40	19.00	19.40	19.40	4.19	2,940
6/13/2014	-0.40 / -2.05%	19.50	19.50	19.00	19.10	19.10	4.13	3,530
6/12/2014	-0.40 / -2.01%	19.30	19.50	19.00	19.50	19.50	4.21	1,970
6/11/2014	0.00 / 0.00%	19.50	19.90	19.50	19.90	19.90	4.30	2,990
6/10/2014	-0.10 / -0.50%	19.80	19.90	19.30	19.90	19.90	4.30	1,110
6/9/2014	0.00 / 0.00%	20.00	20.00	19.80	20.00	20.00	4.32	980
6/6/2014	-1.90 / -8.68%	20.30	20.30	19.30	20.00	20.00	4.32	180
6/5/2014	-0.10 / -0.45%	22.10	22.10	21.60	21.90	21.90	4.10	6,250
6/4/2014	-0.50 / -2.22%	22.50	22.50	21.90	22.00	22.00	4.12	7,190
6/3/2014	+0.20 / +0.90%	22.10	22.60	21.70	22.50	22.50	4.22	6,030
6/2/2014	-0.20 / -0.89%	23.00	23.00	22.10	22.30	22.30	4.18	3,110
5/30/2014	+0.70 / +3.21%	21.80	22.50	21.10	22.50	22.50	4.22	114,460
5/29/2014	-0.10 / -0.46%	21.80	21.90	21.50	21.80	21.80	4.09	3,260
5/28/2014	+0.10 / +0.46%	21.90	21.90	21.80	21.90	21.90	4.10	1,880
5/27/2014	+0.50 / +2.35%	21.10	21.80	21.00	21.80	21.80	4.09	10,440
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

<<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