Skip to main content
logo
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,300.00
-110.00 (-4.56%)
At close: Aug 13, 2026

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20262,410.002,410.002,280.002,300.002,300.00-4.56%171,550
Aug 12, 20262,470.002,470.002,300.002,410.002,410.00-0.82%177,640
Aug 11, 20262,490.002,520.002,430.002,430.002,430.00-3.19%121,639
Aug 10, 20262,580.002,580.002,510.002,510.002,510.00-2.33%58,730
Aug 7, 20262,540.002,590.002,470.002,570.002,570.00-0.39%226,862
Aug 6, 20262,560.002,600.002,550.002,580.002,580.00-0.77%38,019
Aug 5, 20262,660.002,660.002,520.002,600.002,600.00-1.89%132,638
Aug 4, 20262,630.002,650.002,580.002,650.002,650.001.15%61,034
Aug 3, 20262,580.002,630.002,540.002,620.002,620.001.16%59,670
Jul 31, 20262,590.002,690.002,520.002,590.002,590.000.78%89,408
Jul 30, 20262,560.002,610.002,520.002,570.002,570.000.39%64,704
Jul 29, 20262,610.002,610.002,500.002,560.002,560.00-0.78%17,157
Jul 28, 20262,550.002,600.002,550.002,580.002,580.000.39%91,373
Jul 27, 20262,530.002,610.002,500.002,570.002,570.00-0.77%23,502
Jul 24, 20262,500.002,620.002,500.002,590.002,590.00-0.38%33,704
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