Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2008	-0.10 / -0.25%	38.80	42.80	38.80	40.70	40.70	2.57	42,260
8/19/2008	+1.90 / +4.88%	40.80	40.80	40.50	40.80	40.80	2.58	37,150
8/18/2008	+1.80 / +4.85%	38.90	38.90	38.90	38.90	38.90	2.46	9,600
8/15/2008	+1.00 / +2.77%	37.00	37.10	37.00	37.10	37.10	2.35	900
8/14/2008	+1.00 / +2.85%	36.10	36.10	36.10	36.10	36.10	2.28	2,300
8/13/2008	+1.00 / +2.93%	35.10	35.10	35.10	35.10	35.10	2.22	8,180
8/12/2008	+0.90 / +2.71%	34.10	34.10	33.00	34.10	34.10	2.16	30,000
8/11/2008	+0.90 / +2.79%	33.20	33.20	33.20	33.20	33.20	2.10	10,580
8/8/2008	+0.90 / +2.87%	32.30	32.30	32.30	32.30	32.30	2.04	43,210
8/7/2008	+0.90 / +2.95%	31.40	31.40	31.40	31.40	31.40	1.99	1,400
8/6/2008	+0.80 / +2.69%	30.50	30.50	29.70	30.50	30.50	1.93	27,350
8/5/2008	+0.80 / +2.77%	29.70	29.70	28.90	29.70	29.70	1.88	82,310
8/4/2008	+0.80 / +2.85%	28.90	28.90	28.90	28.90	28.90	1.83	6,210
8/1/2008	+0.80 / +2.93%	28.10	28.10	28.10	28.10	28.10	1.78	1,130
7/31/2008	+0.70 / +2.63%	27.30	27.30	27.30	27.30	27.30	1.73	3,610
7/30/2008	+0.70 / +2.70%	26.60	26.60	26.60	26.60	26.60	1.68	14,860
7/29/2008	+0.70 / +2.78%	25.90	25.90	25.90	25.90	25.90	1.64	100
7/28/2008	+0.70 / +2.86%	25.20	25.20	25.20	25.20	25.20	1.59	21,150
7/25/2008	-0.70 / -2.78%	24.50	24.50	24.50	24.50	24.50	1.55	20
7/24/2008	-0.70 / -2.70%	25.20	25.20	25.20	25.20	25.20	1.59	50
7/23/2008	-0.80 / -3.00%	25.90	25.90	25.90	25.90	25.90	1.64	10
7/22/2008	-0.80 / -2.91%	26.80	26.80	26.70	26.70	26.70	1.69	560
7/21/2008	-0.80 / -2.83%	27.50	27.50	27.50	27.50	27.50	1.74	1,150
7/18/2008	-0.80 / -2.75%	28.30	28.30	28.30	28.30	28.30	1.79	140
7/17/2008	-0.80 / -2.68%	29.90	30.00	29.10	29.10	29.10	1.84	8,230
7/16/2008	0.00 / 0.00%	30.70	30.70	29.10	29.90	29.90	1.89	10,390
7/15/2008	+0.80 / +2.75%	29.80	29.90	28.40	29.90	29.90	1.89	37,340
7/14/2008	+0.80 / +2.83%	29.10	29.10	29.00	29.10	29.10	1.84	14,170
7/11/2008	+0.80 / +2.91%	26.70	28.30	26.70	28.30	28.30	1.79	22,330
7/10/2008	-0.80 / -2.83%	27.50	27.50	27.50	27.50	27.50	1.74	9,800

<<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