ST8 Holdings JSC (HOSE:ST8)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 5,700.00 | 5,720.00 | 5,640.00 | 5,640.00 | 5,640.00 | -1.05% | 79,502 |
| Nov 6, 2025 | 5,620.00 | 5,750.00 | 5,580.00 | 5,700.00 | 5,700.00 | 2.15% | 87,904 |
| Nov 5, 2025 | 5,640.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.18% | 60,111 |
| Nov 4, 2025 | 5,600.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.54% | 113,000 |
| Nov 3, 2025 | 5,850.00 | 5,850.00 | 5,560.00 | 5,560.00 | 5,560.00 | -4.96% | 121,917 |
| Oct 31, 2025 | 5,840.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.34% | 108,755 |
| Oct 30, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,830.00 | 2.28% | 247,413 |
| Oct 29, 2025 | 5,640.00 | 5,740.00 | 5,630.00 | 5,700.00 | 5,700.00 | 1.24% | 128,505 |
| Oct 28, 2025 | 5,610.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.36% | 42,458 |
| Oct 27, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,610.00 | 0.18% | 59,226 |
| Oct 24, 2025 | 5,700.00 | 5,730.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.27% | 35,994 |
| Oct 23, 2025 | 5,700.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,730.00 | 1.06% | 47,771 |
| Oct 22, 2025 | 5,600.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1.07% | 110,746 |
| Oct 21, 2025 | 5,640.00 | 5,750.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.90% | 105,651 |
| Oct 20, 2025 | 5,790.00 | 6,090.00 | 5,540.00 | 5,560.00 | 5,560.00 | -3.97% | 179,102 |
| Oct 17, 2025 | 5,770.00 | 5,790.00 | 5,660.00 | 5,790.00 | 5,790.00 | 0.35% | 238,356 |
| Oct 16, 2025 | 6,060.00 | 6,080.00 | 5,630.00 | 5,770.00 | 5,770.00 | -4.63% | 480,291 |
| Oct 15, 2025 | 6,170.00 | 6,190.00 | 6,040.00 | 6,050.00 | 6,050.00 | -0.82% | 82,851 |
| Oct 14, 2025 | 6,320.00 | 6,320.00 | 6,060.00 | 6,100.00 | 6,100.00 | -2.09% | 339,732 |
| Oct 13, 2025 | 6,240.00 | 6,370.00 | 6,210.00 | 6,230.00 | 6,230.00 | -2.96% | 307,279 |
| Oct 10, 2025 | 6,410.00 | 6,430.00 | 6,320.00 | 6,420.00 | 6,420.00 | -0.31% | 341,069 |
| Oct 9, 2025 | 6,410.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.92% | 89,465 |
| Oct 8, 2025 | 6,450.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,500.00 | 1.72% | 144,741 |
| Oct 7, 2025 | 6,450.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.93% | 48,361 |
| Oct 6, 2025 | 6,270.00 | 6,480.00 | 6,270.00 | 6,450.00 | 6,450.00 | 1.90% | 93,410 |
| Oct 3, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,330.00 | 6,330.00 | -2.62% | 366,100 |
| Oct 2, 2025 | 6,600.00 | 6,640.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 213,204 |
| Oct 1, 2025 | 6,610.00 | 6,610.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.15% | 104,207 |
| Sep 30, 2025 | 6,690.00 | 6,690.00 | 6,530.00 | 6,610.00 | 6,610.00 | -0.60% | 192,905 |
| Sep 29, 2025 | 6,610.00 | 6,720.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.15% | 172,147 |