Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2023	-0.10 / -0.45%	21.85	22.15	21.85	22.10	21.91	22.10	275,800
8/3/2023	-0.55 / -2.42%	22.00	22.80	21.90	22.20	22.13	22.20	216,000
8/2/2023	-0.50 / -2.15%	22.50	22.90	21.95	22.75	22.11	22.75	206,800
8/1/2023	-0.65 / -2.72%	23.95	23.95	22.25	23.25	22.73	23.25	213,000
7/31/2023	+0.50 / +2.14%	23.00	24.00	21.80	23.90	22.42	23.90	252,300
7/28/2023	-0.40 / -1.68%	23.10	24.00	23.00	23.40	23.09	23.40	114,300
7/27/2023	-1.00 / -4.03%	24.75	24.80	23.10	23.80	23.53	23.80	270,800
7/26/2023	-0.10 / -0.40%	24.85	24.85	24.45	24.80	24.58	24.80	43,100
7/25/2023	+0.10 / +0.40%	24.50	24.95	24.50	24.90	24.74	24.90	73,300
7/24/2023	+0.25 / +1.02%	24.60	24.90	24.40	24.80	24.51	24.80	133,400
7/21/2023	-0.40 / -1.60%	24.95	24.95	24.55	24.55	24.59	24.55	194,000
7/20/2023	0.00 / 0.00%	24.95	24.95	24.50	24.95	24.62	24.95	45,500
7/19/2023	+0.05 / +0.20%	24.60	25.00	24.50	24.95	24.68	24.95	41,600
7/18/2023	+0.15 / +0.61%	24.80	25.30	24.55	24.90	24.68	24.90	257,100
7/17/2023	-0.75 / -2.94%	24.95	26.00	24.75	24.75	24.95	24.75	341,100
7/14/2023	+0.70 / +2.82%	25.00	26.00	24.50	25.50	25.13	25.50	97,300
7/13/2023	+0.10 / +0.40%	24.15	24.90	24.15	24.80	24.65	24.80	42,900
7/12/2023	-0.20 / -0.80%	25.00	25.00	24.70	24.70	24.80	24.70	23,300
7/11/2023	+0.20 / +0.81%	24.70	24.95	24.70	24.90	24.81	24.90	32,600
7/10/2023	-0.10 / -0.40%	24.50	24.95	24.50	24.70	24.76	24.70	25,100
7/7/2023	+0.30 / +1.22%	24.05	24.80	24.05	24.80	24.27	24.80	33,200
7/6/2023	-0.30 / -1.21%	24.80	25.30	24.50	24.50	24.78	24.50	32,000
7/5/2023	+0.40 / +1.64%	25.15	25.15	24.40	24.80	24.60	24.80	74,100
7/4/2023	-0.90 / -3.56%	25.50	25.50	24.20	24.40	24.75	24.40	69,800
7/3/2023	-0.40 / -1.56%	25.60	25.60	24.95	25.30	25.27	25.30	42,100
6/30/2023	-0.60 / -2.28%	25.90	26.30	24.95	25.70	25.48	25.70	118,200
6/29/2023	+1.30 / +5.20%	25.00	26.75	23.35	26.30	24.39	26.30	354,700
6/28/2023	-0.85 / -3.29%	25.85	25.85	24.95	25.00	25.31	25.00	986,400
6/27/2023	-1.90 / -6.85%	27.75	29.25	25.85	25.85	26.01	25.85	642,100
6/26/2023	-2.05 / -6.88%	30.75	31.50	27.75	27.75	28.56	27.75	210,600

<<Previous 30 days Next 30 days>>

ST8 News

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
11:22	ST8: Change in personnel
27/06	ST8: Supplement to documents of AGM 2024 (2nd)
05/06	ST8: Supplement documents of AGM 2024