Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2024	+0.01 / +0.12%	8.07	8.08	8.02	8.04	8.03	8.04	211,100
8/29/2024	+0.20 / +2.55%	7.81	8.09	7.73	8.03	7.89	8.03	678,300
8/28/2024	-0.03 / -0.38%	7.85	7.92	7.77	7.83	7.81	7.83	152,300
8/27/2024	-0.06 / -0.76%	7.92	7.97	7.80	7.86	7.85	7.86	261,100
8/26/2024	+0.01 / +0.13%	8.04	8.04	7.91	7.92	7.95	7.92	155,900
8/23/2024	-0.04 / -0.50%	7.95	7.98	7.90	7.91	7.92	7.91	196,900
8/22/2024	-0.10 / -1.24%	8.05	8.09	7.93	7.95	7.98	7.95	334,800
8/21/2024	-0.15 / -1.83%	8.22	8.22	8.00	8.05	8.06	8.05	485,300
8/20/2024	+0.15 / +1.86%	8.06	8.30	8.04	8.20	8.17	8.20	453,600
8/19/2024	+0.07 / +0.88%	8.01	8.10	8.01	8.05	8.06	8.05	129,900
8/16/2024	+0.29 / +3.77%	7.70	8.22	7.65	7.98	7.98	7.98	414,400
8/15/2024	-0.01 / -0.13%	7.70	7.70	7.64	7.69	7.67	7.69	123,200
8/14/2024	+0.04 / +0.52%	7.78	7.78	7.65	7.70	7.69	7.70	103,700
8/13/2024	+0.01 / +0.13%	7.65	7.70	7.62	7.66	7.66	7.66	105,200
8/12/2024	-0.05 / -0.65%	7.70	7.72	7.63	7.65	7.67	7.65	89,300
8/9/2024	+0.10 / +1.32%	7.67	7.70	7.60	7.70	7.65	7.70	177,200
8/8/2024	0.00 / 0.00%	7.60	7.70	7.55	7.60	7.62	7.60	231,500
8/7/2024	0.00 / 0.00%	7.60	7.69	7.52	7.60	7.60	7.60	142,400
8/6/2024	+0.18 / +2.43%	7.50	7.92	7.45	7.60	7.55	7.60	212,900
8/5/2024	-0.55 / -6.90%	7.90	8.00	7.42	7.42	7.65	7.42	495,200
8/2/2024	-0.20 / -2.45%	8.02	8.17	7.78	7.97	7.93	7.97	509,600
8/1/2024	+0.09 / +1.11%	8.64	8.64	8.14	8.17	8.34	8.17	728,800
7/31/2024	+0.52 / +6.88%	7.65	8.08	7.56	8.08	7.84	8.08	511,900
7/30/2024	-0.07 / -0.92%	7.63	7.63	7.54	7.56	7.59	7.56	328,100
7/29/2024	-0.03 / -0.39%	7.68	7.84	7.62	7.63	7.66	7.63	285,000
7/26/2024	-0.10 / -1.29%	7.90	7.90	7.66	7.66	7.76	7.66	188,500
7/25/2024	+0.04 / +0.52%	7.70	7.96	7.60	7.76	7.71	7.76	146,700
7/24/2024	-0.10 / -1.28%	7.80	7.85	7.61	7.72	7.72	7.72	280,000
7/23/2024	-0.02 / -0.26%	7.89	8.14	7.82	7.82	7.92	7.82	144,100
7/22/2024	-0.25 / -3.09%	8.10	8.25	7.79	7.84	7.90	7.84	303,600

<<Previous 30 days Next 30 days>>

ST8 News

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
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