Skip to main content
logo
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,590.00
-10.00 (-0.38%)
At close: Jul 24, 2026

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,550.002,600.002,520.002,600.002,600.001.96%23,620
Jul 22, 20262,550.002,580.002,500.002,550.002,550.00-1.54%120,300
Jul 21, 20262,620.002,660.002,570.002,590.002,590.00-1.15%57,940
Jul 20, 20262,800.002,800.002,620.002,620.002,620.00-6.76%79,800
Jul 17, 20262,840.002,850.002,760.002,810.002,810.00-0.71%37,900
Jul 16, 20262,850.002,850.002,790.002,830.002,830.00-0.35%51,900
Jul 15, 20262,900.002,900.002,840.002,840.002,840.00-2.07%139,954
Jul 14, 20262,940.002,940.002,880.002,900.002,900.00-1.69%49,103
Jul 13, 20262,990.002,990.002,890.002,950.002,950.00-0.34%75,515
Jul 10, 20262,990.002,990.002,960.002,960.002,960.00-1.33%104,405
Jul 9, 20262,950.003,000.002,900.003,000.003,000.001.35%45,774
Jul 8, 20262,930.003,000.002,930.002,960.002,960.001.72%37,097
Jul 7, 20262,950.003,020.002,910.002,910.002,910.00-2.35%217,639
Jul 6, 20262,990.003,010.002,950.002,980.002,980.00-0.33%21,427
Jul 3, 20263,000.003,000.002,970.002,990.002,990.000.34%21,100
Jul 2, 20262,970.002,990.002,950.002,980.002,980.000.68%22,114
Jul 1, 20262,970.003,010.002,960.002,960.002,960.00-1.33%32,850
Jun 30, 20263,000.003,010.002,950.003,000.003,000.00-23,157
Jun 29, 20262,920.003,020.002,920.003,000.003,000.00-0.66%30,601
Jun 26, 20263,030.003,040.002,890.003,020.003,020.000.67%112,927
Jun 25, 20263,040.003,070.002,990.003,000.003,000.00-52,200
Jun 24, 20263,070.003,080.002,980.003,000.003,000.00-2.28%128,723
Jun 23, 20263,140.003,140.003,020.003,070.003,070.00-0.65%57,999
Jun 22, 20263,090.003,120.003,020.003,090.003,090.00-55,066
Jun 19, 20263,090.003,100.003,000.003,090.003,090.00-85,275
Jun 18, 20263,100.003,160.003,090.003,090.003,090.00-1.59%18,409
Jun 17, 20263,110.003,150.003,080.003,140.003,140.000.96%46,176
Jun 16, 20263,060.003,110.003,020.003,110.003,110.001.97%53,551
Jun 15, 20263,170.003,170.003,040.003,050.003,050.00-1.93%114,857
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