ST8 Holdings JSC (HOSE:ST8)
Vietnam · Delayed Price · Currency is VND 5,850.00
+20.00 (0.34%)
At close: Oct 31, 2025
ST8 Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 6,690.00 | 6,690.00 | 6,610.00 | 6,640.00 | 6,640.00 | -0.75% | 223,787 |
| Sep 25, 2025 | 6,730.00 | 6,730.00 | 6,630.00 | 6,690.00 | 6,690.00 | - | 67,589 |
| Sep 24, 2025 | 6,700.00 | 6,700.00 | 6,610.00 | 6,690.00 | 6,690.00 | -0.15% | 56,808 |
| Sep 23, 2025 | 6,640.00 | 6,700.00 | 6,610.00 | 6,700.00 | 6,700.00 | 0.90% | 111,271 |
| Sep 22, 2025 | 6,680.00 | 6,690.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.15% | 228,103 |
| Sep 19, 2025 | 6,710.00 | 6,780.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.04% | 132,674 |
| Sep 18, 2025 | 6,790.00 | 6,790.00 | 6,700.00 | 6,720.00 | 6,720.00 | - | 68,731 |
| Sep 17, 2025 | 6,760.00 | 6,770.00 | 6,690.00 | 6,720.00 | 6,720.00 | 0.15% | 205,471 |
| Sep 16, 2025 | 6,850.00 | 6,850.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.76% | 170,493 |
| Sep 15, 2025 | 6,860.00 | 6,890.00 | 6,760.00 | 6,830.00 | 6,830.00 | - | 147,295 |
| Sep 12, 2025 | 7,050.00 | 7,050.00 | 6,780.00 | 6,830.00 | 6,830.00 | 3.17% | 727,876 |
| Sep 11, 2025 | 6,630.00 | 6,650.00 | 6,450.00 | 6,620.00 | 6,620.00 | -0.15% | 237,300 |
| Sep 10, 2025 | 6,690.00 | 6,720.00 | 6,530.00 | 6,630.00 | 6,630.00 | -0.75% | 225,804 |
| Sep 9, 2025 | 6,680.00 | 6,750.00 | 6,650.00 | 6,680.00 | 6,680.00 | - | 173,574 |
| Sep 8, 2025 | 6,850.00 | 6,850.00 | 6,660.00 | 6,680.00 | 6,680.00 | -2.20% | 302,647 |
| Sep 5, 2025 | 6,920.00 | 6,980.00 | 6,810.00 | 6,830.00 | 6,830.00 | -1.16% | 199,754 |
| Sep 4, 2025 | 6,920.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,910.00 | - | 506,736 |
| Sep 3, 2025 | 6,980.00 | 6,980.00 | 6,750.00 | 6,910.00 | 6,910.00 | 3.44% | 276,938 |
| 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 |