Skip to main content
logo
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,040.00
-40.00 (-1.30%)
At close: May 22, 2026

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20263,240.003,270.003,220.003,240.003,240.00-92,987
Mar 30, 20263,280.003,280.003,160.003,240.003,240.00-1.22%27,570
Mar 27, 20263,300.003,310.003,260.003,280.003,280.00-0.30%114,441
Mar 26, 20263,260.003,340.003,210.003,290.003,290.001.23%47,594
Mar 25, 20263,210.003,320.003,100.003,250.003,250.00-0.91%174,716
Mar 24, 20263,250.003,360.003,250.003,280.003,280.00-48,524
Mar 23, 20263,330.003,390.003,280.003,280.003,280.00-3.24%56,628
Mar 20, 20263,400.003,450.003,340.003,390.003,390.00-0.29%35,158
Mar 19, 20263,440.003,490.003,350.003,400.003,400.00-1.16%82,462
Mar 18, 20263,450.003,490.003,440.003,440.003,440.00-0.29%51,010
Mar 17, 20263,390.003,500.003,390.003,450.003,450.001.77%122,197
Mar 16, 20263,340.003,390.003,330.003,390.003,390.001.80%54,201
Mar 13, 20263,240.003,380.003,240.003,330.003,330.001.22%92,528
Mar 12, 20263,300.003,390.003,290.003,290.003,290.00-3.52%193,194
Mar 11, 20263,350.003,450.003,340.003,410.003,410.00-0.29%78,235