Skip to main content
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,750.00
-120.00 (-3.10%)
At close: Mar 6, 2026

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,870.003,900.003,680.003,750.003,750.00-3.10%116,647
Mar 5, 20263,940.003,940.003,870.003,870.003,870.00-1.28%54,500
Mar 4, 20263,990.003,990.003,880.003,920.003,920.00-1.75%83,317
Mar 3, 20263,990.004,120.003,980.003,990.003,990.00-68,566
Mar 2, 20263,820.004,110.003,820.003,990.003,990.00-0.25%153,608
Feb 27, 20264,030.004,090.003,990.004,000.004,000.00-0.50%77,761
Feb 26, 20264,070.004,070.004,000.004,020.004,020.00-71,910
Feb 25, 20264,080.004,160.004,000.004,020.004,020.00-1.47%100,088
Feb 24, 20264,070.004,080.004,020.004,080.004,080.001.49%82,601
Feb 23, 20264,000.004,100.004,000.004,020.004,020.000.50%66,177
Feb 13, 20264,080.004,080.004,000.004,000.004,000.00-1.72%99,258
Feb 12, 20264,130.004,130.004,050.004,070.004,070.00-46,789
Feb 11, 20264,010.004,100.004,010.004,070.004,070.00-0.49%127,030
Feb 10, 20264,100.004,190.004,000.004,090.004,090.00-0.97%71,010
Feb 9, 20264,200.004,200.003,950.004,130.004,130.00-1.67%176,753
Feb 6, 20264,370.004,370.004,160.004,200.004,200.00-3.89%203,602
Feb 5, 20264,420.004,460.004,350.004,370.004,370.00-2.02%95,747
Feb 4, 20264,350.004,480.004,350.004,460.004,460.002.29%96,155
Feb 3, 20264,330.004,380.004,320.004,360.004,360.000.46%120,458
Feb 2, 20264,450.004,450.004,320.004,340.004,340.00-2.69%74,552
Jan 30, 20264,450.004,480.004,350.004,460.004,460.00-0.67%123,231
Jan 29, 20264,450.004,500.004,420.004,490.004,490.001.13%78,393
Jan 28, 20264,400.004,450.004,370.004,440.004,440.00-106,455
Jan 27, 20264,420.004,450.004,380.004,440.004,440.00-83,856
Jan 26, 20264,450.004,480.004,390.004,440.004,440.000.45%147,906
Jan 23, 20264,450.004,480.004,400.004,420.004,420.00-0.67%121,663
Jan 22, 20264,380.004,550.004,380.004,450.004,450.000.68%101,747
Jan 21, 20264,500.004,560.004,420.004,420.004,420.00-1.78%67,929
Jan 20, 20264,590.004,590.004,500.004,500.004,500.00-1.32%99,575
Jan 19, 20264,590.004,590.004,530.004,560.004,560.00-0.65%39,879
Jan 16, 20264,660.004,660.004,520.004,590.004,590.00-0.22%98,479
Jan 15, 20264,630.004,630.004,500.004,600.004,600.001.10%83,973
Jan 14, 20264,540.004,580.004,410.004,550.004,550.000.44%62,447
Jan 13, 20264,410.004,590.004,400.004,530.004,530.002.26%108,761
Jan 12, 20264,400.004,500.004,360.004,430.004,430.00-0.89%257,640
Jan 9, 20264,800.004,800.004,470.004,470.004,470.00-6.68%183,886
Jan 8, 20264,800.004,850.004,770.004,790.004,790.00-83,446
Jan 7, 20264,790.004,800.004,730.004,790.004,790.00-69,316
Jan 6, 20264,800.004,800.004,700.004,790.004,790.001.70%84,213
Jan 5, 20264,820.004,830.004,700.004,710.004,710.00-1.26%47,724
Dec 31, 20254,850.004,910.004,750.004,770.004,770.000.21%46,329
Dec 30, 20254,650.004,850.004,640.004,760.004,760.002.37%73,837
Dec 29, 20254,940.004,940.004,600.004,650.004,650.00-5.87%186,000
Dec 26, 20255,060.005,060.004,890.004,940.004,940.00-2.56%190,974
Dec 25, 20255,110.005,120.005,000.005,070.005,070.00-0.78%59,895
Dec 24, 20255,140.005,140.005,040.005,110.005,110.00-0.58%76,879
Dec 23, 20255,130.005,170.005,120.005,140.005,140.000.39%43,985
Dec 22, 20255,120.005,200.005,090.005,120.005,120.000.59%55,841
Dec 19, 20255,220.005,280.005,090.005,090.005,090.00-2.49%190,498
Dec 18, 20255,360.005,370.005,210.005,220.005,220.00-1.14%85,323
Dec 17, 20255,380.005,380.005,240.005,280.005,280.00-1.86%95,309
Dec 16, 20255,350.005,400.005,300.005,380.005,380.000.94%80,157
Dec 15, 20255,430.005,430.005,330.005,330.005,330.00-0.19%44,066
Dec 12, 20255,500.005,500.005,340.005,340.005,340.00-2.55%110,084
Dec 11, 20255,500.005,550.005,480.005,480.005,480.00-0.36%91,820
Dec 10, 20255,560.005,560.005,450.005,500.005,500.00-1.61%140,248
Dec 9, 20255,630.005,630.005,500.005,590.005,590.00-0.71%121,859
Dec 8, 20255,650.005,680.005,600.005,630.005,630.00-0.35%121,453
Dec 5, 20255,820.005,820.005,600.005,650.005,650.00-2.08%119,762
Dec 4, 20255,570.005,860.005,520.005,770.005,770.003.59%337,019
Dec 3, 20255,650.005,650.005,550.005,570.005,570.00-0.18%128,332
Dec 2, 20255,430.005,690.005,430.005,580.005,580.001.82%251,532
Dec 1, 20255,520.005,520.005,380.005,480.005,480.00-0.72%213,532
Nov 28, 20255,500.005,540.005,450.005,520.005,520.00-145,087
Nov 27, 20255,510.005,520.005,480.005,520.005,520.000.18%116,451
Nov 26, 20255,520.005,530.005,470.005,510.005,510.00-0.18%52,090
Nov 25, 20255,570.005,580.005,420.005,520.005,520.00-0.72%136,171
Nov 24, 20255,520.005,570.005,500.005,560.005,560.001.46%125,097
Nov 21, 20255,520.005,550.005,190.005,480.005,480.00-1.62%261,454
Nov 20, 20255,560.005,590.005,520.005,570.005,570.000.18%76,845
Nov 19, 20255,580.005,580.005,510.005,560.005,560.000.18%138,906
Nov 18, 20255,600.005,600.005,540.005,550.005,550.00-0.54%82,310
Nov 17, 20255,600.005,640.005,520.005,580.005,580.00-0.36%125,508
Nov 14, 20255,570.005,600.005,550.005,600.005,600.000.18%124,815
Nov 13, 20255,650.005,650.005,590.005,590.005,590.00-1.06%55,802
Nov 12, 20255,680.005,690.005,550.005,650.005,650.000.71%48,644
Nov 11, 20255,640.005,640.005,280.005,610.005,610.00-0.18%153,791
Nov 10, 20255,510.005,690.005,510.005,620.005,620.00-0.35%55,662
Nov 7, 20255,700.005,720.005,640.005,640.005,640.00-1.05%79,502
Nov 6, 20255,620.005,750.005,580.005,700.005,700.002.15%87,904
Nov 5, 20255,640.005,640.005,550.005,580.005,580.00-0.18%60,111
Nov 4, 20255,600.005,670.005,500.005,590.005,590.000.54%113,000
Nov 3, 20255,850.005,850.005,560.005,560.005,560.00-4.96%121,917
Oct 31, 20255,840.005,920.005,800.005,850.005,850.000.34%108,755
Oct 30, 20256,000.006,000.005,800.005,830.005,830.002.28%247,413
Oct 29, 20255,640.005,740.005,630.005,700.005,700.001.24%128,505
Oct 28, 20255,610.005,660.005,600.005,630.005,630.000.36%42,458
Oct 27, 20255,700.005,700.005,600.005,610.005,610.000.18%59,226
Oct 24, 20255,700.005,730.005,600.005,600.005,600.00-2.27%35,994
Oct 23, 20255,700.005,800.005,670.005,730.005,730.001.06%47,771
Oct 22, 20255,600.005,680.005,580.005,670.005,670.001.07%110,746
Oct 21, 20255,640.005,750.005,540.005,610.005,610.000.90%105,651
Oct 20, 20255,790.006,090.005,540.005,560.005,560.00-3.97%179,102
Oct 17, 20255,770.005,790.005,660.005,790.005,790.000.35%238,356
Oct 16, 20256,060.006,080.005,630.005,770.005,770.00-4.63%480,291
Oct 15, 20256,170.006,190.006,040.006,050.006,050.00-0.82%82,851
Oct 14, 20256,320.006,320.006,060.006,100.006,100.00-2.09%339,732
Oct 13, 20256,240.006,370.006,210.006,230.006,230.00-2.96%307,279
Oct 10, 20256,410.006,430.006,320.006,420.006,420.00-0.31%341,069
Oct 9, 20256,410.006,500.006,400.006,440.006,440.00-0.92%89,465