Skip to main content
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,650.00
-120.00 (-2.08%)
At close: Dec 5, 2025

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20256,450.006,500.006,360.006,500.006,500.001.72%144,741
Oct 7, 20256,450.006,490.006,370.006,390.006,390.00-0.93%48,361
Oct 6, 20256,270.006,480.006,270.006,450.006,450.001.90%93,410
Oct 3, 20256,500.006,500.006,200.006,330.006,330.00-2.62%366,100
Oct 2, 20256,600.006,640.006,500.006,500.006,500.00-1.52%213,204
Oct 1, 20256,610.006,610.006,550.006,600.006,600.00-0.15%104,207
Sep 30, 20256,690.006,690.006,530.006,610.006,610.00-0.60%192,905
Sep 29, 20256,610.006,720.006,600.006,650.006,650.000.15%172,147
Sep 26, 20256,690.006,690.006,610.006,640.006,640.00-0.75%223,787
Sep 25, 20256,730.006,730.006,630.006,690.006,690.00-67,589
Sep 24, 20256,700.006,700.006,610.006,690.006,690.00-0.15%56,808
Sep 23, 20256,640.006,700.006,610.006,700.006,700.000.90%111,271
Sep 22, 20256,680.006,690.006,600.006,640.006,640.00-0.15%228,103
Sep 19, 20256,710.006,780.006,650.006,650.006,650.00-1.04%132,674
Sep 18, 20256,790.006,790.006,700.006,720.006,720.00-68,731
Sep 17, 20256,760.006,770.006,690.006,720.006,720.000.15%205,471
Sep 16, 20256,850.006,850.006,710.006,710.006,710.00-1.76%170,493
Sep 15, 20256,860.006,890.006,760.006,830.006,830.00-147,295
Sep 12, 20257,050.007,050.006,780.006,830.006,830.003.17%727,876
Sep 11, 20256,630.006,650.006,450.006,620.006,620.00-0.15%237,300
Sep 10, 20256,690.006,720.006,530.006,630.006,630.00-0.75%225,804
Sep 9, 20256,680.006,750.006,650.006,680.006,680.00-173,574
Sep 8, 20256,850.006,850.006,660.006,680.006,680.00-2.20%302,647
Sep 5, 20256,920.006,980.006,810.006,830.006,830.00-1.16%199,754
Sep 4, 20256,920.007,120.006,910.006,910.006,910.00-506,736
Sep 3, 20256,980.006,980.006,750.006,910.006,910.003.44%276,938
Aug 29, 20256,730.006,730.006,650.006,680.006,680.00-0.30%180,125
Aug 28, 20256,700.006,750.006,650.006,700.006,700.00-92,513
Aug 27, 20256,680.006,750.006,620.006,700.006,700.000.45%212,392
Aug 26, 20256,610.006,680.006,510.006,670.006,670.001.52%127,762
Aug 25, 20256,730.006,730.006,480.006,570.006,570.002.18%200,292
Aug 22, 20256,700.006,720.006,400.006,430.006,430.00-4.03%670,314
Aug 21, 20256,800.006,800.006,680.006,700.006,700.00-1.18%304,024
Aug 20, 20257,000.007,000.006,700.006,780.006,780.00-3.14%839,985
Aug 19, 20256,890.007,000.006,860.007,000.007,000.002.19%319,552
Aug 18, 20256,750.006,860.006,750.006,850.006,850.001.33%293,485
Aug 15, 20256,900.006,950.006,740.006,760.006,760.00-2.03%665,276
Aug 14, 20257,010.007,050.006,810.006,900.006,900.00-0.86%398,801
Aug 13, 20257,030.007,050.006,850.006,960.006,960.00-1.00%451,084
Aug 12, 20257,060.007,290.007,000.007,030.007,030.000.14%1,231,872
Aug 11, 20256,900.007,030.006,880.007,020.007,020.002.03%565,161
Aug 8, 20256,860.006,880.006,760.006,880.006,880.001.47%420,984
Aug 7, 20256,870.006,880.006,750.006,780.006,780.00-1.17%333,666
Aug 6, 20256,900.006,910.006,780.006,860.006,860.001.48%266,250
Aug 5, 20257,020.007,050.006,700.006,760.006,760.00-3.43%805,845
Aug 4, 20256,860.007,000.006,860.007,000.007,000.002.04%310,701
Aug 1, 20256,800.006,960.006,720.006,860.006,860.001.18%276,516
Jul 31, 20256,890.006,890.006,750.006,780.006,780.00-489,870
Jul 30, 20256,700.006,830.006,640.006,780.006,780.000.89%638,781
Jul 29, 20257,230.007,230.006,720.006,720.006,720.00-6.93%1,010,244
Jul 28, 20257,010.007,260.007,010.007,220.007,220.002.70%584,604
Jul 25, 20257,010.007,040.006,970.007,030.007,030.000.29%590,984
Jul 24, 20256,990.007,090.006,950.007,010.007,010.000.43%320,239
Jul 23, 20257,060.007,130.006,940.006,980.006,980.00-0.99%493,397
Jul 22, 20256,910.007,080.006,880.007,050.007,050.002.03%461,145
Jul 21, 20257,110.007,110.006,860.006,910.006,910.00-0.72%559,889
Jul 18, 20257,200.007,270.006,880.006,960.006,960.00-2.93%1,163,427
Jul 17, 20257,490.007,490.007,100.007,170.007,170.00-0.83%692,741