Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2009	+0.90 / +2.90%	31.80	31.90	31.00	31.90	31.90	2.23	3,410
9/11/2009	+0.20 / +0.65%	32.00	32.00	31.00	31.00	31.00	2.17	5,890
9/10/2009	-0.80 / -2.53%	31.80	32.00	30.20	30.80	30.80	2.15	10,050
9/9/2009	-0.30 / -0.94%	31.90	32.40	31.60	31.60	31.60	2.21	12,710
9/8/2009	+1.30 / +4.25%	31.50	31.90	30.80	31.90	31.90	2.23	11,640
9/7/2009	-0.70 / -2.24%	30.60	31.90	30.60	30.60	30.60	2.14	3,800
9/4/2009	-0.80 / -2.49%	31.20	32.90	31.20	31.30	31.30	2.19	8,430
9/3/2009	-1.40 / -4.18%	32.10	33.50	32.00	32.10	32.10	2.24	22,410
9/1/2009	+1.50 / +4.69%	33.40	33.60	32.50	33.50	33.50	2.34	61,320
8/31/2009	+1.50 / +4.92%	32.00	32.00	32.00	32.00	32.00	2.24	6,420
8/28/2009	0.00 / 0.00%	30.00	30.90	30.00	30.50	30.50	2.13	20,340
8/27/2009	0.00 / 0.00%	30.80	30.80	29.80	30.50	30.50	2.13	13,420
8/26/2009	-0.20 / -0.65%	30.40	30.90	30.40	30.50	30.50	2.13	15,670
8/25/2009	-1.10 / -3.46%	32.50	32.50	30.70	30.70	30.70	2.14	10,330
8/24/2009	+0.20 / +0.63%	31.60	31.80	31.60	31.80	31.80	2.22	7,350
8/21/2009	+1.50 / +4.98%	31.60	31.60	31.10	31.60	31.60	2.21	31,400
8/20/2009	+1.40 / +4.88%	29.00	30.10	28.80	30.10	30.10	2.10	50,680
8/19/2009	0.00 / 0.00%	28.20	28.80	28.20	28.70	28.70	2.00	9,940
8/18/2009	0.00 / 0.00%	27.50	28.70	27.50	28.70	28.70	2.00	6,880
8/17/2009	-0.30 / -1.03%	29.00	29.20	28.70	28.70	28.70	2.00	17,510
8/14/2009	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	2.03	3,220
8/13/2009	+0.40 / +1.40%	29.00	29.20	28.70	29.00	29.00	2.03	18,970
8/12/2009	-0.50 / -1.72%	28.20	30.00	28.20	28.60	28.60	2.00	20,790
8/11/2009	-0.90 / -3.00%	28.80	29.50	28.80	29.10	29.10	2.03	8,030
8/10/2009	+1.00 / +3.45%	29.00	30.00	29.00	30.00	30.00	2.10	9,630
8/7/2009	+0.20 / +0.69%	27.70	29.00	27.70	29.00	29.00	2.03	30,520
8/6/2009	+1.30 / +4.73%	28.80	28.80	28.80	28.80	28.80	2.01	28,300
8/5/2009	+1.30 / +4.96%	27.50	27.50	27.00	27.50	27.50	1.92	55,180
8/4/2009	+0.80 / +3.15%	26.40	26.50	26.20	26.20	26.20	1.83	10,250
8/3/2009	+1.10 / +4.53%	25.00	25.40	24.50	25.40	25.40	1.77	11,290

<<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