Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2014	-0.10 / -0.50%	20.00	20.00	19.70	19.80	19.80	4.28	790
7/23/2014	+0.70 / +3.65%	19.50	20.00	19.50	19.90	19.90	4.30	3,450
7/22/2014	0.00 / 0.00%	19.20	19.20	19.20	19.20	19.20	4.15	2,580
7/21/2014	+0.10 / +0.52%	19.20	19.50	19.20	19.20	19.20	4.15	4,940
7/18/2014	-0.40 / -2.05%	19.50	19.50	19.10	19.10	19.10	4.13	1,220
7/17/2014	-0.10 / -0.51%	19.50	19.60	19.50	19.50	19.50	4.21	3,070
7/16/2014	+0.60 / +3.16%	19.10	19.60	19.10	19.60	19.60	4.23	6,420
7/15/2014	-0.30 / -1.55%	19.00	19.00	19.00	19.00	19.00	4.10	3,830
7/14/2014	0.00 / 0.00%	19.00	19.30	19.00	19.30	19.30	4.17	600
7/11/2014	0.00 / 0.00%	19.30	19.40	19.30	19.30	19.30	4.17	3,500
7/10/2014	0.00 / 0.00%	19.20	20.20	19.20	19.30	19.30	4.17	5,060
7/9/2014	-0.10 / -0.52%	19.30	19.30	19.00	19.30	19.30	4.17	12,960
7/8/2014	-0.10 / -0.51%	19.40	19.40	19.00	19.40	19.40	4.19	5,500
7/7/2014	0.00 / 0.00%	18.80	19.50	18.80	19.50	19.50	4.21	700
7/4/2014	0.00 / 0.00%	19.70	19.70	19.50	19.50	19.50	4.21	3,530
7/3/2014	0.00 / 0.00%	19.50	19.50	19.50	19.50	19.50	4.21	140
7/2/2014	0.00 / 0.00%	19.00	19.50	19.00	19.50	19.50	4.21	4,260
7/1/2014	+0.10 / +0.52%	19.40	19.50	19.40	19.50	19.50	4.21	510
6/30/2014	+0.10 / +0.52%	18.50	19.40	18.50	19.40	19.40	4.19	1,730
6/27/2014	0.00 / 0.00%	19.50	19.50	19.30	19.30	19.30	4.17	2,920
6/26/2014	+0.50 / +2.66%	19.00	19.30	19.00	19.30	19.30	4.17	2,200
6/25/2014	-0.10 / -0.53%	19.00	19.00	18.80	18.80	18.80	4.06	410
6/24/2014	-0.10 / -0.53%	18.90	19.40	18.40	18.90	18.90	4.08	3,490
6/23/2014	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	4.10	4,030
6/20/2014	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	4.10	510
6/19/2014	-0.20 / -1.04%	19.00	19.10	19.00	19.00	19.00	4.10	4,040
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

<<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