Skip to main content
logo
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,110.00
-40.00 (-1.27%)
At close: Jun 12, 2026

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20263,150.003,220.003,110.003,110.003,110.00-1.27%79,950
Jun 11, 20263,160.003,170.003,120.003,150.003,150.00-57,447
Jun 10, 20263,070.003,230.003,050.003,150.003,150.002.61%131,777
Jun 9, 20263,050.003,080.002,950.003,070.003,070.000.66%133,508
Jun 8, 20262,950.003,050.002,950.003,050.003,050.00-0.97%77,352
Jun 5, 20263,080.003,120.002,970.003,080.003,080.00-86,589
Jun 4, 20263,130.003,130.002,930.003,080.003,080.00-1.60%335,967
Jun 3, 20263,310.003,310.003,090.003,130.003,130.00-5.72%314,563
Jun 2, 20263,380.003,380.003,280.003,320.003,320.005.06%579,320
Jun 1, 20262,980.003,160.002,950.003,160.003,160.006.76%458,909
May 29, 20263,000.003,000.002,960.002,960.002,960.00-1.33%61,603
May 28, 20262,960.003,020.002,930.003,000.003,000.00-0.66%167,587
May 27, 20263,000.003,020.002,980.003,020.003,020.000.67%75,316
May 26, 20263,000.003,030.002,970.003,000.003,000.00-0.33%70,104
May 25, 20263,000.003,040.003,000.003,010.003,010.00-0.99%91,802
May 22, 20263,070.003,070.003,000.003,040.003,040.00-1.30%99,650
May 21, 20263,140.003,160.003,010.003,080.003,080.00-1.91%229,220
May 20, 20263,160.003,170.003,100.003,140.003,140.00-1.26%86,432
May 19, 20263,180.003,180.003,150.003,180.003,180.00-71,800
May 18, 20263,180.003,200.003,140.003,180.003,180.00-38,147
May 15, 20263,200.003,220.003,180.003,180.003,180.00-0.63%37,804
May 14, 20263,210.003,220.003,180.003,200.003,200.00-0.62%33,932
May 13, 20263,180.003,230.003,180.003,220.003,220.001.26%50,300
May 12, 20263,190.003,200.003,120.003,180.003,180.00-0.31%24,531
May 11, 20263,180.003,200.003,170.003,190.003,190.000.63%44,060
May 8, 20263,230.003,260.003,080.003,170.003,170.00-2.46%75,401
May 7, 20263,290.003,300.003,250.003,250.003,250.00-0.31%70,325
May 6, 20263,360.003,360.003,260.003,260.003,260.00-0.31%51,012
May 5, 20263,320.003,320.003,260.003,270.003,270.00-26,615
May 4, 20263,290.003,300.003,260.003,270.003,270.00-0.61%56,034
Apr 29, 20263,280.003,300.003,260.003,290.003,290.000.30%36,526
Apr 28, 20263,310.003,330.003,250.003,280.003,280.00-0.91%135,545
Apr 24, 20263,280.003,320.003,280.003,310.003,310.00-23,310
Apr 23, 20263,340.003,340.003,280.003,310.003,310.00-0.90%172,141
Apr 22, 20263,370.003,370.003,320.003,340.003,340.00-45,626
Apr 21, 20263,350.003,380.003,290.003,340.003,340.000.30%61,853
Apr 20, 20263,350.003,360.003,310.003,330.003,330.001.22%132,527
Apr 17, 20263,260.003,320.003,250.003,290.003,290.000.30%50,750
Apr 16, 20263,290.003,300.003,270.003,280.003,280.00-0.30%89,402
Apr 15, 20263,340.003,400.003,280.003,290.003,290.00-1.20%128,158
Apr 14, 20263,420.003,420.003,330.003,330.003,330.00-2.06%94,963
Apr 13, 20263,340.003,500.003,340.003,400.003,400.002.72%199,910
Apr 10, 20263,350.003,350.003,290.003,310.003,310.00-70,670
Apr 9, 20263,320.003,320.003,290.003,310.003,310.00-0.30%28,118
Apr 8, 20263,300.003,350.003,280.003,320.003,320.001.22%121,308
Apr 7, 20263,340.003,340.003,270.003,280.003,280.00-46,282
Apr 6, 20263,260.003,350.003,260.003,280.003,280.00-40,528
Apr 3, 20263,300.003,370.003,280.003,280.003,280.00-0.61%80,981
Apr 2, 20263,330.003,390.003,280.003,300.003,300.00-41,622
Apr 1, 20263,240.003,330.003,230.003,300.003,300.001.85%110,623