Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2017	-0.50 / -1.83%	27.30	27.30	26.80	26.80	27.29	14.60	6,010
7/7/2017	+0.30 / +1.11%	27.00	27.40	27.00	27.30	27.15	14.88	7,330
7/6/2017	-0.20 / -0.74%	27.00	27.20	27.00	27.00	27.10	14.71	10,220
7/5/2017	0.00 / 0.00%	27.00	27.20	27.00	27.20	27.10	14.82	610
7/4/2017	0.00 / 0.00%	27.20	27.20	27.20	27.20	27.20	14.82	6,500
7/3/2017	0.00 / 0.00%	27.20	27.40	27.20	27.20	27.27	14.82	5,720
6/30/2017	0.00 / 0.00%	27.50	27.50	27.20	27.20	27.20	14.82	2,500
6/29/2017	-0.40 / -1.45%	27.00	27.30	27.00	27.20	27.22	14.82	206,243
6/28/2017	0.00 / 0.00%	26.00	27.80	26.00	27.60	27.56	15.04	205,113
6/27/2017	+0.70 / +2.60%	27.50	27.60	27.40	27.60	27.45	15.04	264,570
6/26/2017	-0.10 / -0.37%	27.10	27.10	26.90	26.90	27.00	14.66	251,090
6/23/2017	+0.70 / +2.66%	26.80	27.00	26.80	27.00	26.91	14.71	260,330
6/22/2017	0.00 / 0.00%	26.30	26.30	26.30	26.30	26.30	14.33	252,010
6/21/2017	-0.70 / -2.59%	27.00	27.00	26.30	26.30	26.34	14.33	252,240
6/20/2017	0.00 / 0.00%	27.00	27.00	27.00	27.00	27.00	14.71	250,000
6/19/2017	-0.05 / -0.18%	27.50	27.50	27.00	27.00	27.05	14.71	252,070
6/16/2017	-0.45 / -1.64%	27.00	27.05	27.00	27.05	27.03	14.74	250,070
6/15/2017	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	14.98	250,000
6/14/2017	+1.00 / +3.77%	26.50	27.50	26.50	27.50	27.00	14.98	252,270
6/13/2017	+0.40 / +1.53%	26.30	26.50	25.00	26.50	26.36	14.44	253,870
6/12/2017	-1.30 / -4.74%	27.30	27.30	26.00	26.10	26.26	14.22	4,570
6/9/2017	0.00 / 0.00%	26.00	27.40	26.00	27.40	26.81	14.93	4,550
6/8/2017	-0.10 / -0.36%	27.50	27.50	27.40	27.40	27.45	14.93	70
6/7/2017	+0.50 / +1.85%	27.50	27.50	27.50	27.50	27.50	14.98	20
6/6/2017	+0.50 / +1.89%	26.70	27.00	26.70	27.00	26.85	14.71	110
6/5/2017	-0.20 / -0.75%	26.50	26.60	26.50	26.50	26.53	14.44	920
6/2/2017	-0.80 / -2.91%	28.00	28.00	26.70	26.70	27.35	14.55	20
6/1/2017	+0.50 / +1.85%	26.90	27.50	26.90	27.50	27.20	14.98	350
5/31/2017	+0.10 / +0.37%	27.00	27.00	26.50	27.00	26.88	14.71	1,710
5/30/2017	0.00 / 0.00%	26.80	26.90	26.50	26.90	26.78	14.66	1,860

<<Previous 30 days Next 30 days>>

ST8 News

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
01/12	ST8: Thông báo ngày ĐKCC và xác nhận DA người SHCK