ST8 Holdings JSC (HOSE:ST8)
Vietnam · Delayed Price · Currency is VND 4,500.00
-60.00 (-1.32%)
At close: Jan 20, 2026
ST8 Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4,590.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.32% | 99,575 |
| Jan 19, 2026 | 4,590.00 | 4,590.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.65% | 39,879 |
| Jan 16, 2026 | 4,660.00 | 4,660.00 | 4,520.00 | 4,590.00 | 4,590.00 | -0.22% | 98,479 |
| Jan 15, 2026 | 4,630.00 | 4,630.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1.10% | 83,973 |
| Jan 14, 2026 | 4,540.00 | 4,580.00 | 4,410.00 | 4,550.00 | 4,550.00 | 0.44% | 62,447 |
| Jan 13, 2026 | 4,410.00 | 4,590.00 | 4,400.00 | 4,530.00 | 4,530.00 | 2.26% | 108,761 |
| Jan 12, 2026 | 4,400.00 | 4,500.00 | 4,360.00 | 4,430.00 | 4,430.00 | -0.89% | 257,640 |
| Jan 9, 2026 | 4,800.00 | 4,800.00 | 4,470.00 | 4,470.00 | 4,470.00 | -6.68% | 183,886 |
| Jan 8, 2026 | 4,800.00 | 4,850.00 | 4,770.00 | 4,790.00 | 4,790.00 | - | 83,446 |
| Jan 7, 2026 | 4,790.00 | 4,800.00 | 4,730.00 | 4,790.00 | 4,790.00 | - | 69,316 |
| Jan 6, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1.70% | 84,213 |
| Jan 5, 2026 | 4,820.00 | 4,830.00 | 4,700.00 | 4,710.00 | 4,710.00 | -1.26% | 47,724 |
| Dec 31, 2025 | 4,850.00 | 4,910.00 | 4,750.00 | 4,770.00 | 4,770.00 | 0.21% | 46,329 |
| Dec 30, 2025 | 4,650.00 | 4,850.00 | 4,640.00 | 4,760.00 | 4,760.00 | 2.37% | 73,837 |
| Dec 29, 2025 | 4,940.00 | 4,940.00 | 4,600.00 | 4,650.00 | 4,650.00 | -5.87% | 186,000 |
| Dec 26, 2025 | 5,060.00 | 5,060.00 | 4,890.00 | 4,940.00 | 4,940.00 | -2.56% | 190,974 |
| Dec 25, 2025 | 5,110.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.78% | 59,895 |
| Dec 24, 2025 | 5,140.00 | 5,140.00 | 5,040.00 | 5,110.00 | 5,110.00 | -0.58% | 76,879 |
| Dec 23, 2025 | 5,130.00 | 5,170.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.39% | 43,985 |
| Dec 22, 2025 | 5,120.00 | 5,200.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.59% | 55,841 |
| Dec 19, 2025 | 5,220.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | -2.49% | 190,498 |
| Dec 18, 2025 | 5,360.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.14% | 85,323 |
| Dec 17, 2025 | 5,380.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,280.00 | -1.86% | 95,309 |
| Dec 16, 2025 | 5,350.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.94% | 80,157 |
| Dec 15, 2025 | 5,430.00 | 5,430.00 | 5,330.00 | 5,330.00 | 5,330.00 | -0.19% | 44,066 |
| Dec 12, 2025 | 5,500.00 | 5,500.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.55% | 110,084 |
| Dec 11, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.36% | 91,820 |
| Dec 10, 2025 | 5,560.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.61% | 140,248 |
| Dec 9, 2025 | 5,630.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.71% | 121,859 |
| Dec 8, 2025 | 5,650.00 | 5,680.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 121,453 |
| Dec 5, 2025 | 5,820.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | -2.08% | 119,762 |
| Dec 4, 2025 | 5,570.00 | 5,860.00 | 5,520.00 | 5,770.00 | 5,770.00 | 3.59% | 337,019 |
| Dec 3, 2025 | 5,650.00 | 5,650.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.18% | 128,332 |
| Dec 2, 2025 | 5,430.00 | 5,690.00 | 5,430.00 | 5,580.00 | 5,580.00 | 1.82% | 251,532 |
| Dec 1, 2025 | 5,520.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,480.00 | -0.72% | 213,532 |
| Nov 28, 2025 | 5,500.00 | 5,540.00 | 5,450.00 | 5,520.00 | 5,520.00 | - | 145,087 |
| Nov 27, 2025 | 5,510.00 | 5,520.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.18% | 116,451 |
| Nov 26, 2025 | 5,520.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,510.00 | -0.18% | 52,090 |
| Nov 25, 2025 | 5,570.00 | 5,580.00 | 5,420.00 | 5,520.00 | 5,520.00 | -0.72% | 136,171 |
| Nov 24, 2025 | 5,520.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1.46% | 125,097 |
| Nov 21, 2025 | 5,520.00 | 5,550.00 | 5,190.00 | 5,480.00 | 5,480.00 | -1.62% | 261,454 |
| Nov 20, 2025 | 5,560.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,570.00 | 0.18% | 76,845 |
| Nov 19, 2025 | 5,580.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.18% | 138,906 |
| Nov 18, 2025 | 5,600.00 | 5,600.00 | 5,540.00 | 5,550.00 | 5,550.00 | -0.54% | 82,310 |
| Nov 17, 2025 | 5,600.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,580.00 | -0.36% | 125,508 |
| Nov 14, 2025 | 5,570.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.18% | 124,815 |
| Nov 13, 2025 | 5,650.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.06% | 55,802 |
| Nov 12, 2025 | 5,680.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.71% | 48,644 |
| Nov 11, 2025 | 5,640.00 | 5,640.00 | 5,280.00 | 5,610.00 | 5,610.00 | -0.18% | 153,791 |
| Nov 10, 2025 | 5,510.00 | 5,690.00 | 5,510.00 | 5,620.00 | 5,620.00 | -0.35% | 55,662 |