Skip to main content
logo
ST8 Holdings JSC (HOSE:ST8)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,170.00
+140.00 (6.90%)
At close: Sep 24, 2026

ST8 Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,030.002,170.002,030.002,170.002,170.006.90%368,005
Sep 23, 20262,020.002,030.002,000.002,030.002,030.000.50%44,201
Sep 22, 20262,000.002,020.002,000.002,020.002,020.000.50%63,405
Sep 21, 20262,010.002,020.001,990.002,010.002,010.00-44,507
Sep 18, 20262,000.002,030.001,980.002,010.002,010.00-0.50%52,505
Sep 17, 20262,000.002,020.001,970.002,020.002,020.001.00%47,110
Sep 16, 20261,990.002,000.001,980.002,000.002,000.00-38,446
Sep 15, 20261,990.002,000.001,910.002,000.002,000.001.01%78,722
Sep 14, 20262,000.002,040.001,980.001,980.001,980.00-1.00%8,512
Sep 11, 20262,000.002,030.001,990.002,000.002,000.00-101,267
Sep 10, 20262,050.002,050.002,000.002,000.002,000.00-1.96%110,802
Sep 9, 20262,060.002,070.002,030.002,040.002,040.00-0.97%27,049
Sep 8, 20262,050.002,060.002,030.002,060.002,060.000.49%46,449
Sep 7, 20262,070.002,080.002,030.002,050.002,050.00-0.97%74,877
Sep 4, 20262,080.002,090.002,040.002,070.002,070.001.47%94,404
Sep 3, 20262,090.002,100.002,040.002,040.002,040.00-3.32%45,005
Aug 28, 20262,100.002,150.002,080.002,110.002,110.000.48%82,290
Aug 27, 20262,120.002,120.002,100.002,100.002,100.00-49,126
Aug 26, 20262,100.002,150.002,090.002,100.002,100.00-56,644
Aug 25, 20262,130.002,130.002,090.002,100.002,100.00-1.87%66,281
Aug 24, 20262,170.002,220.002,100.002,140.002,140.00-1.38%116,635
Aug 21, 20262,110.002,230.002,080.002,170.002,170.003.83%211,712
Aug 20, 20262,100.002,120.002,090.002,090.002,090.00-0.48%137,400
Aug 19, 20262,120.002,140.002,060.002,100.002,100.00-1.87%62,086
Aug 18, 20262,170.002,170.002,040.002,140.002,140.000.47%99,970
Aug 17, 20262,300.002,300.002,130.002,130.002,130.00-6.99%378,535
Aug 14, 20262,300.002,310.002,280.002,290.002,290.00-0.43%69,456
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