ST8 Holdings JSC (HOSE:ST8)
Vietnam · Delayed Price · Currency is VND 4,130.00
-70.00 (-1.67%)
At close: Feb 9, 2026
ST8 Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4,370.00 | 4,370.00 | 4,160.00 | 4,200.00 | 4,200.00 | -3.89% | 203,602 |
| Feb 5, 2026 | 4,420.00 | 4,460.00 | 4,350.00 | 4,370.00 | 4,370.00 | -2.02% | 95,747 |
| Feb 4, 2026 | 4,350.00 | 4,480.00 | 4,350.00 | 4,460.00 | 4,460.00 | 2.29% | 96,155 |
| Feb 3, 2026 | 4,330.00 | 4,380.00 | 4,320.00 | 4,360.00 | 4,360.00 | 0.46% | 120,458 |
| Feb 2, 2026 | 4,450.00 | 4,450.00 | 4,320.00 | 4,340.00 | 4,340.00 | -2.69% | 74,552 |
| Jan 30, 2026 | 4,450.00 | 4,480.00 | 4,350.00 | 4,460.00 | 4,460.00 | -0.67% | 123,231 |
| Jan 29, 2026 | 4,450.00 | 4,500.00 | 4,420.00 | 4,490.00 | 4,490.00 | 1.13% | 78,393 |
| Jan 28, 2026 | 4,400.00 | 4,450.00 | 4,370.00 | 4,440.00 | 4,440.00 | - | 106,455 |
| Jan 27, 2026 | 4,420.00 | 4,450.00 | 4,380.00 | 4,440.00 | 4,440.00 | - | 83,856 |
| Jan 26, 2026 | 4,450.00 | 4,480.00 | 4,390.00 | 4,440.00 | 4,440.00 | 0.45% | 147,906 |
| Jan 23, 2026 | 4,450.00 | 4,480.00 | 4,400.00 | 4,420.00 | 4,420.00 | -0.67% | 121,663 |
| Jan 22, 2026 | 4,380.00 | 4,550.00 | 4,380.00 | 4,450.00 | 4,450.00 | 0.68% | 101,747 |
| Jan 21, 2026 | 4,500.00 | 4,560.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.78% | 67,929 |
| 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 |