ST8 Holdings JSC (HOSE:ST8)
Vietnam · Delayed Price · Currency is VND 6,680.00
-20.00 (-0.30%)
At close: Aug 29, 2025
ST8 Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,730.00 | 6,730.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.30% | 180,125 |
| Aug 28, 2025 | 6,700.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | - | 92,513 |
| Aug 27, 2025 | 6,680.00 | 6,750.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.45% | 212,392 |
| Aug 26, 2025 | 6,610.00 | 6,680.00 | 6,510.00 | 6,670.00 | 6,670.00 | 1.52% | 127,762 |
| Aug 25, 2025 | 6,730.00 | 6,730.00 | 6,480.00 | 6,570.00 | 6,570.00 | 2.18% | 200,292 |
| Aug 22, 2025 | 6,700.00 | 6,720.00 | 6,400.00 | 6,430.00 | 6,430.00 | -4.03% | 670,314 |
| Aug 21, 2025 | 6,800.00 | 6,800.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.18% | 304,024 |
| Aug 20, 2025 | 7,000.00 | 7,000.00 | 6,700.00 | 6,780.00 | 6,780.00 | -3.14% | 839,985 |
| Aug 19, 2025 | 6,890.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 2.19% | 319,552 |
| Aug 18, 2025 | 6,750.00 | 6,860.00 | 6,750.00 | 6,850.00 | 6,850.00 | 1.33% | 293,485 |
| Aug 15, 2025 | 6,900.00 | 6,950.00 | 6,740.00 | 6,760.00 | 6,760.00 | -2.03% | 665,276 |
| Aug 14, 2025 | 7,010.00 | 7,050.00 | 6,810.00 | 6,900.00 | 6,900.00 | -0.86% | 398,801 |
| Aug 13, 2025 | 7,030.00 | 7,050.00 | 6,850.00 | 6,960.00 | 6,960.00 | -1.00% | 451,084 |
| Aug 12, 2025 | 7,060.00 | 7,290.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.14% | 1,231,872 |
| Aug 11, 2025 | 6,900.00 | 7,030.00 | 6,880.00 | 7,020.00 | 7,020.00 | 2.03% | 565,161 |
| Aug 8, 2025 | 6,860.00 | 6,880.00 | 6,760.00 | 6,880.00 | 6,880.00 | 1.47% | 420,984 |
| Aug 7, 2025 | 6,870.00 | 6,880.00 | 6,750.00 | 6,780.00 | 6,780.00 | -1.17% | 333,666 |
| Aug 6, 2025 | 6,900.00 | 6,910.00 | 6,780.00 | 6,860.00 | 6,860.00 | 1.48% | 266,250 |
| Aug 5, 2025 | 7,020.00 | 7,050.00 | 6,700.00 | 6,760.00 | 6,760.00 | -3.43% | 805,845 |
| Aug 4, 2025 | 6,860.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 2.04% | 310,701 |
| Aug 1, 2025 | 6,800.00 | 6,960.00 | 6,720.00 | 6,860.00 | 6,860.00 | 1.18% | 276,516 |
| Jul 31, 2025 | 6,890.00 | 6,890.00 | 6,750.00 | 6,780.00 | 6,780.00 | - | 489,870 |
| Jul 30, 2025 | 6,700.00 | 6,830.00 | 6,640.00 | 6,780.00 | 6,780.00 | 0.89% | 638,781 |
| Jul 29, 2025 | 7,230.00 | 7,230.00 | 6,720.00 | 6,720.00 | 6,720.00 | -6.93% | 1,010,244 |
| Jul 28, 2025 | 7,010.00 | 7,260.00 | 7,010.00 | 7,220.00 | 7,220.00 | 2.70% | 584,604 |
| Jul 25, 2025 | 7,010.00 | 7,040.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.29% | 590,984 |
| Jul 24, 2025 | 6,990.00 | 7,090.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.43% | 320,239 |
| Jul 23, 2025 | 7,060.00 | 7,130.00 | 6,940.00 | 6,980.00 | 6,980.00 | -0.99% | 493,397 |
| Jul 22, 2025 | 6,910.00 | 7,080.00 | 6,880.00 | 7,050.00 | 7,050.00 | 2.03% | 461,145 |
| Jul 21, 2025 | 7,110.00 | 7,110.00 | 6,860.00 | 6,910.00 | 6,910.00 | -0.72% | 559,889 |
| Jul 18, 2025 | 7,200.00 | 7,270.00 | 6,880.00 | 6,960.00 | 6,960.00 | -2.93% | 1,163,427 |
| Jul 17, 2025 | 7,490.00 | 7,490.00 | 7,100.00 | 7,170.00 | 7,170.00 | -0.83% | 692,741 |
| Jul 16, 2025 | 6,760.00 | 7,230.00 | 6,720.00 | 7,230.00 | 7,230.00 | 6.95% | 1,611,912 |
| Jul 15, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,760.00 | 6,760.00 | 2.42% | 558,065 |
| Jul 14, 2025 | 6,650.00 | 6,690.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.75% | 354,779 |
| Jul 11, 2025 | 6,710.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | -0.60% | 562,702 |
| Jul 10, 2025 | 6,650.00 | 6,800.00 | 6,600.00 | 6,690.00 | 6,690.00 | 0.90% | 673,149 |
| Jul 9, 2025 | 6,590.00 | 6,650.00 | 6,550.00 | 6,630.00 | 6,630.00 | 1.07% | 573,103 |
| Jul 8, 2025 | 6,600.00 | 6,600.00 | 6,530.00 | 6,560.00 | 6,560.00 | - | 562,005 |
| Jul 7, 2025 | 6,600.00 | 6,700.00 | 6,540.00 | 6,560.00 | 6,560.00 | 0.15% | 259,688 |
| Jul 4, 2025 | 6,510.00 | 6,650.00 | 6,510.00 | 6,550.00 | 6,550.00 | 0.61% | 372,599 |
| Jul 3, 2025 | 6,530.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.46% | 431,962 |
| Jul 2, 2025 | 6,600.00 | 6,680.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.91% | 368,330 |
| Jul 1, 2025 | 6,800.00 | 6,850.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.65% | 235,557 |
| Jun 30, 2025 | 6,570.00 | 6,910.00 | 6,500.00 | 6,780.00 | 6,780.00 | 4.95% | 2,284,767 |
| Jun 27, 2025 | 6,430.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.47% | 178,744 |
| Jun 26, 2025 | 6,410.00 | 6,440.00 | 6,360.00 | 6,430.00 | 6,430.00 | 0.31% | 187,704 |
| Jun 25, 2025 | 6,480.00 | 6,490.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.62% | 107,932 |
| Jun 24, 2025 | 6,500.00 | 6,500.00 | 6,430.00 | 6,450.00 | 6,450.00 | -0.31% | 86,397 |
| Jun 23, 2025 | 6,420.00 | 6,500.00 | 6,410.00 | 6,470.00 | 6,470.00 | -0.46% | 85,255 |