Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	0.00 / 0.00%	18.20	18.20	18.00	18.20	18.15	11.38	850
7/19/2019	-0.30 / -1.62%	18.40	18.40	17.70	18.20	18.18	11.38	640
7/18/2019	-0.20 / -1.07%	18.70	18.70	18.00	18.50	18.00	11.57	2,500
7/17/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.69	200
7/16/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.69	100
7/15/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.69	150
7/12/2019	0.00 / 0.00%	17.80	18.70	17.60	18.70	18.33	11.69	600
7/11/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.69	200
7/10/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.69	100
7/9/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.69	150
7/8/2019	0.00 / 0.00%	18.70	18.70	18.70	18.70	18.70	11.69	220
7/5/2019	-0.10 / -0.53%	18.30	18.70	18.30	18.70	18.50	11.69	230
7/4/2019	+0.30 / +1.62%	18.00	18.80	17.70	18.80	18.46	11.76	3,250
7/3/2019	0.00 / 0.00%	18.60	18.60	18.50	18.50	18.55	11.57	1,010
7/2/2019	-0.35 / -1.86%	18.90	18.90	18.50	18.50	18.70	11.57	3,300
7/1/2019	+0.05 / +0.27%	19.00	19.00	18.50	18.85	18.84	11.79	1,140
6/28/2019	0.00 / 0.00%	18.70	18.80	18.70	18.80	18.75	11.76	800
6/27/2019	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	11.76	800
6/26/2019	0.00 / 0.00%	18.80	18.90	18.70	18.80	18.85	11.76	1,910
6/25/2019	-0.20 / -1.05%	19.00	19.00	18.00	18.80	18.67	11.76	3,000
6/24/2019	0.00 / 0.00%	18.90	19.00	18.90	19.00	18.95	11.88	140
6/21/2019	+1.00 / +5.56%	19.00	19.00	19.00	19.00	19.00	11.88	400
6/20/2019	-1.20 / -6.25%	19.20	19.20	18.00	18.00	18.75	11.26	800
6/19/2019	+0.40 / +2.13%	18.70	19.20	18.70	19.20	18.95	12.01	120
6/18/2019	-0.10 / -0.53%	18.90	18.90	18.75	18.80	18.84	11.76	1,610
6/17/2019	+1.00 / +5.59%	18.00	19.15	18.00	18.90	18.53	11.82	2,320
6/14/2019	-0.10 / -0.56%	17.90	17.90	17.00	17.90	17.68	11.19	190
6/13/2019	0.00 / 0.00%	17.50	18.00	17.50	18.00	17.82	11.26	1,010
6/12/2019	+0.10 / +0.56%	17.60	18.00	17.60	18.00	17.80	11.26	800
6/11/2019	+0.40 / +2.29%	17.50	18.00	16.45	17.90	17.50	11.19	800

<<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