Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2023	+0.75 / +3.08%	24.25	25.45	24.05	25.10	25.05	25.10	77,900
6/19/2023	-0.40 / -1.62%	24.25	25.05	24.25	24.35	24.74	24.35	28,300
6/16/2023	-0.20 / -0.80%	25.20	25.20	24.75	24.75	24.98	24.75	40,500
6/15/2023	-0.80 / -3.11%	24.50	25.90	24.50	24.95	25.26	24.95	53,300
6/14/2023	+1.40 / +5.75%	26.00	26.00	24.35	25.75	25.38	25.75	69,000
6/13/2023	+1.55 / +6.80%	23.90	24.35	23.45	24.35	24.09	24.35	87,500
6/12/2023	-0.20 / -0.87%	24.00	24.00	22.80	22.80	23.01	22.80	75,600
6/9/2023	-0.95 / -3.97%	24.00	24.15	22.50	23.00	23.48	23.00	44,500
6/8/2023	-0.30 / -1.24%	24.00	24.25	23.70	23.95	23.99	23.95	46,000
6/7/2023	-0.30 / -1.22%	24.55	24.60	24.15	24.25	24.34	24.25	3,637,170
6/6/2023	+0.15 / +0.61%	25.40	25.40	23.70	24.55	24.36	24.55	2,516,600
6/5/2023	-0.15 / -0.61%	25.95	25.95	23.80	24.40	24.42	24.40	50,800
6/2/2023	-0.45 / -1.80%	25.00	25.00	24.40	24.55	24.54	24.55	36,000
6/1/2023	+1.00 / +4.17%	23.70	25.00	23.60	25.00	24.48	25.00	88,900
5/31/2023	+0.50 / +2.13%	24.75	24.75	23.55	24.00	24.00	24.00	36,900
5/30/2023	+0.10 / +0.43%	23.15	24.80	23.00	23.50	23.29	23.50	80,700
5/29/2023	+0.20 / +0.86%	24.00	24.10	22.00	23.40	23.51	23.40	196,900
5/26/2023	-1.00 / -4.13%	22.65	24.20	22.65	23.20	23.15	23.20	87,400
5/25/2023	+1.05 / +4.54%	24.70	24.70	22.50	24.20	24.20	24.20	324,600
5/24/2023	+1.50 / +6.93%	21.70	23.15	21.70	23.15	22.72	23.15	212,200
5/23/2023	+1.40 / +6.91%	20.35	21.65	20.35	21.65	20.99	21.65	299,000
5/22/2023	+0.35 / +1.76%	21.00	21.00	20.10	20.25	20.50	20.25	230,200
5/19/2023	+1.30 / +6.99%	19.90	19.90	19.90	19.90	19.90	19.90	134,800
5/18/2023	+1.20 / +6.90%	17.40	18.60	17.40	18.60	18.59	18.60	73,400
5/17/2023	-1.20 / -6.45%	18.40	18.65	17.40	17.40	18.28	17.40	95,300
5/16/2023	+0.05 / +0.27%	18.55	18.95	18.45	18.60	18.62	18.60	103,400
5/15/2023	-0.25 / -1.33%	18.40	18.80	18.30	18.55	18.51	18.55	234,500
5/12/2023	0.00 / 0.00%	19.80	19.80	18.30	18.80	18.62	18.80	803,800
5/11/2023	+1.20 / +6.82%	18.00	18.80	18.00	18.80	18.69	18.80	565,700
5/10/2023	+1.15 / +6.99%	17.55	17.60	16.50	17.60	17.41	17.60	275,700

<<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