ST8 Holdings JSC (HOSE:ST8)
Vietnam · Delayed Price · Currency is VND 2,050.00
+60.00 (3.02%)
At close: Nov 4, 2026
ST8 Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,030.00 | 2,090.00 | 2,010.00 | 2,050.00 | 2,050.00 | 3.02% | 38,200 |
| Nov 3, 2026 | 2,000.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 41,674 |
| Nov 2, 2026 | 2,050.00 | 2,100.00 | 1,990.00 | 2,000.00 | 2,000.00 | -1.96% | 37,621 |
| Oct 30, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.45% | 88,966 |
| Oct 29, 2026 | 2,090.00 | 2,120.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.48% | 50,406 |
| Oct 28, 2026 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.95% | 28,269 |
| Oct 27, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | - | 41,501 |
| Oct 26, 2026 | 2,110.00 | 2,170.00 | 2,090.00 | 2,100.00 | 2,100.00 | - | 44,202 |
| Oct 23, 2026 | 2,170.00 | 2,180.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.23% | 158,788 |
| Oct 22, 2026 | 2,230.00 | 2,240.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.36% | 21,111 |
| Oct 21, 2026 | 2,180.00 | 2,250.00 | 2,180.00 | 2,200.00 | 2,200.00 | 1.85% | 86,834 |
| Oct 20, 2026 | 2,120.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | 1.89% | 56,540 |
| Oct 19, 2026 | 2,250.00 | 2,250.00 | 2,110.00 | 2,120.00 | 2,120.00 | -3.20% | 72,414 |
| Oct 16, 2026 | 2,380.00 | 2,380.00 | 2,190.00 | 2,190.00 | 2,190.00 | -3.52% | 79,819 |
| Oct 15, 2026 | 2,150.00 | 2,270.00 | 2,140.00 | 2,270.00 | 2,270.00 | 6.57% | 133,879 |
| Oct 14, 2026 | 2,200.00 | 2,230.00 | 2,130.00 | 2,130.00 | 2,130.00 | -4.05% | 73,787 |
| Oct 13, 2026 | 2,210.00 | 2,230.00 | 2,140.00 | 2,220.00 | 2,220.00 | 0.45% | 133,200 |
| Oct 12, 2026 | 2,330.00 | 2,330.00 | 2,100.00 | 2,210.00 | 2,210.00 | 0.45% | 129,269 |
| Oct 9, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.35% | 129,933 |
| Oct 8, 2026 | 2,440.00 | 2,500.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.13% | 169,424 |
| Oct 7, 2026 | 2,300.00 | 2,390.00 | 2,220.00 | 2,350.00 | 2,350.00 | 1.29% | 142,161 |
| Oct 6, 2026 | 2,500.00 | 2,500.00 | 2,300.00 | 2,320.00 | 2,320.00 | -1.28% | 560,066 |
| Oct 5, 2026 | 2,300.00 | 2,350.00 | 2,290.00 | 2,350.00 | 2,350.00 | 6.82% | 528,686 |
| Oct 2, 2026 | 2,090.00 | 2,200.00 | 2,070.00 | 2,200.00 | 2,200.00 | 6.80% | 425,767 |
| Oct 1, 2026 | 2,060.00 | 2,110.00 | 2,030.00 | 2,060.00 | 2,060.00 | - | 29,203 |
| Sep 30, 2026 | 2,050.00 | 2,120.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.49% | 56,004 |
| Sep 29, 2026 | 2,050.00 | 2,110.00 | 2,030.00 | 2,050.00 | 2,050.00 | -3.76% | 119,713 |
| Sep 28, 2026 | 2,300.00 | 2,300.00 | 2,130.00 | 2,130.00 | 2,130.00 | -6.58% | 189,647 |
| Sep 25, 2026 | 2,170.00 | 2,290.00 | 2,170.00 | 2,280.00 | 2,280.00 | 5.07% | 214,875 |
| Sep 24, 2026 | 2,030.00 | 2,170.00 | 2,030.00 | 2,170.00 | 2,170.00 | 6.90% | 368,005 |
| Sep 23, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 44,201 |
| Sep 22, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 63,405 |
| Sep 21, 2026 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 44,507 |
| Sep 18, 2026 | 2,000.00 | 2,030.00 | 1,980.00 | 2,010.00 | 2,010.00 | -0.50% | 52,505 |
| Sep 17, 2026 | 2,000.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,020.00 | 1.00% | 47,110 |
| Sep 16, 2026 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 38,446 |
| Sep 15, 2026 | 1,990.00 | 2,000.00 | 1,910.00 | 2,000.00 | 2,000.00 | 1.01% | 78,722 |
| Sep 14, 2026 | 2,000.00 | 2,040.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 8,512 |
| Sep 11, 2026 | 2,000.00 | 2,030.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 101,267 |
| Sep 10, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 110,802 |
| Sep 9, 2026 | 2,060.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.97% | 27,049 |
| Sep 8, 2026 | 2,050.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.49% | 46,449 |
| Sep 7, 2026 | 2,070.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.97% | 74,877 |
| Sep 4, 2026 | 2,080.00 | 2,090.00 | 2,040.00 | 2,070.00 | 2,070.00 | 1.47% | 94,404 |
| Sep 3, 2026 | 2,090.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | -3.32% | 45,005 |
| Aug 28, 2026 | 2,100.00 | 2,150.00 | 2,080.00 | 2,110.00 | 2,110.00 | 0.48% | 82,290 |
| Aug 27, 2026 | 2,120.00 | 2,120.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 49,126 |
| Aug 26, 2026 | 2,100.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,100.00 | - | 56,644 |
| Aug 25, 2026 | 2,130.00 | 2,130.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.87% | 66,281 |
| Aug 24, 2026 | 2,170.00 | 2,220.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.38% | 116,635 |