Skip to main content
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,280.00
-30.00 (-0.91%)
At close: Apr 28, 2026

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,310.003,330.003,250.003,280.003,280.00-0.91%135,545
Apr 24, 20263,280.003,320.003,280.003,310.003,310.00-23,310
Apr 23, 20263,340.003,340.003,280.003,310.003,310.00-0.90%172,141
Apr 22, 20263,370.003,370.003,320.003,340.003,340.00-45,626
Apr 21, 20263,350.003,380.003,290.003,340.003,340.000.30%61,853
Apr 20, 20263,350.003,360.003,310.003,330.003,330.001.22%132,527
Apr 17, 20263,260.003,320.003,250.003,290.003,290.000.30%50,750
Apr 16, 20263,290.003,300.003,270.003,280.003,280.00-0.30%89,402
Apr 15, 20263,340.003,400.003,280.003,290.003,290.00-1.20%128,158
Apr 14, 20263,420.003,420.003,330.003,330.003,330.00-2.06%94,963
Apr 13, 20263,340.003,500.003,340.003,400.003,400.002.72%199,910
Apr 10, 20263,350.003,350.003,290.003,310.003,310.00-70,670
Apr 9, 20263,320.003,320.003,290.003,310.003,310.00-0.30%28,118
Apr 8, 20263,300.003,350.003,280.003,320.003,320.001.22%121,308
Apr 7, 20263,340.003,340.003,270.003,280.003,280.00-46,282
Apr 6, 20263,260.003,350.003,260.003,280.003,280.00-40,528
Apr 3, 20263,300.003,370.003,280.003,280.003,280.00-0.61%80,981
Apr 2, 20263,330.003,390.003,280.003,300.003,300.00-41,622
Apr 1, 20263,240.003,330.003,230.003,300.003,300.001.85%110,623
Mar 31, 20263,240.003,270.003,220.003,240.003,240.00-92,987
Mar 30, 20263,280.003,280.003,160.003,240.003,240.00-1.22%27,570
Mar 27, 20263,300.003,310.003,260.003,280.003,280.00-0.30%114,441
Mar 26, 20263,260.003,340.003,210.003,290.003,290.001.23%47,594
Mar 25, 20263,210.003,320.003,100.003,250.003,250.00-0.91%174,716
Mar 24, 20263,250.003,360.003,250.003,280.003,280.00-48,524
Mar 23, 20263,330.003,390.003,280.003,280.003,280.00-3.24%56,628
Mar 20, 20263,400.003,450.003,340.003,390.003,390.00-0.29%35,158
Mar 19, 20263,440.003,490.003,350.003,400.003,400.00-1.16%82,462
Mar 18, 20263,450.003,490.003,440.003,440.003,440.00-0.29%51,010
Mar 17, 20263,390.003,500.003,390.003,450.003,450.001.77%122,197
Mar 16, 20263,340.003,390.003,330.003,390.003,390.001.80%54,201
Mar 13, 20263,240.003,380.003,240.003,330.003,330.001.22%92,528
Mar 12, 20263,300.003,390.003,290.003,290.003,290.00-3.52%193,194
Mar 11, 20263,350.003,450.003,340.003,410.003,410.00-0.29%78,235
Mar 10, 20263,250.003,550.003,250.003,420.003,420.00-2.01%502,421
Mar 9, 20263,490.003,500.003,490.003,490.003,490.00-6.93%153,432
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