HOSE · ST8 · stock
ST8 Holdings Joint Stock Company (ST8) stock price history
Every HOSE trading session of ST8 Holdings Joint Stock Company from Dec 18, 2007 to Sep 28, 2026: 4,261 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ST8 adjusted close, 2007 to 2026
- ₫29,800
- All time high, 2023
- ₫6,720
- 52 week high, ₫1,910 low
- 4,261
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ST8 key facts
- ST8 Holdings Joint Stock Company (ST8) closed at ₫2,130 on Sep 28, 2026 on HOSE.
- ST8's all time high close is ₫29,800, set on Jun 23, 2023; its all time low close is ₫1,160 on Feb 27, 2009.
- ST8's 52 week range is ₫1,910 to ₫6,720.
- ST8 returned -67.9% over the year to Sep 28, 2026 and -71.4% over five years.
- Over ten years ST8 returned -79%, -14.5% a year compounded.
- ST8's deepest drawdown was -93.4% from Jun 23, 2023 to Sep 14, 2026.
- DataCedar holds 4,261 daily sessions of ST8 history from Dec 18, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ST8 price chart, 2007 to 2026
ST8 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -29.5% |
| 6 months | -35.1% |
| Year to date | -55.3% |
| 1 year | -67.9% |
| 3 years | -88.0% |
| 5 years | -71.4% |
| 10 years | -79.1% |
| Since Dec 18, 2007 | -65.6% |
| Compound annual growth, 18.8 years | -5.5% |
ST8 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫29,800 on Jun 23, 2023
- All time low close
- ₫1,160 on Feb 27, 2009
- 52 week high
- ₫6,720 on Sep 29, 2025
- 52 week low
- ₫1,910 on Sep 15, 2026
- Deepest drawdown
- -93.4% from Jun 23, 2023 to Sep 14, 2026, not yet recovered
- Best single session
- +14.2% on Jan 22, 2020
- Worst single session
- -13.3% on Jul 31, 2020
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2023, +139%
- Worst calendar year
- 2008, -74%
ST8 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫4,820 | ₫4,850 | ₫1,910 | ₫2,130 | -55.3% | 17.6M | 180 |
| 2025 | ₫7,020 | ₫9,000 | ₫4,600 | ₫4,770 | -31.0% | 92.9M | 249 |
| 2024 | ₫18,800 | ₫24,800 | ₫6,770 | ₫6,910 | -62.2% | 219.2M | 250 |
| 2023 | ₫7,660 | ₫31,500 | ₫7,600 | ₫18,300 | +139.2% | 42.4M | 249 |
| 2022 | ₫9,570 | ₫19,500 | ₫6,730 | ₫7,650 | -20.1% | 9.2M | 248 |
| 2021 | ₫7,180 | ₫10,180 | ₫6,140 | ₫9,570 | +33.3% | 1.3M | 204 |
| 2020 | ₫11,230 | ₫11,230 | ₫6,010 | ₫7,180 | -40.5% | 489.3K | 186 |
| 2019 | ₫10,590 | ₫13,230 | ₫9,200 | ₫12,070 | +7.4% | 283.7K | 168 |
| 2018 | ₫10,900 | ₫11,830 | ₫7,570 | ₫11,240 | +3.1% | 974.8K | 227 |
| 2017 | ₫11,420 | ₫16,020 | ₫9,540 | ₫10,900 | -4.6% | 891.9K | 230 |
| 2016 | ₫5,790 | ₫12,150 | ₫5,630 | ₫11,420 | +97.2% | 1.9M | 247 |
| 2015 | ₫4,770 | ₫6,860 | ₫4,410 | ₫5,790 | +20.6% | 887.2K | 234 |
| 2014 | ₫3,060 | ₫5,160 | ₫2,900 | ₫4,800 | +56.9% | 2M | 241 |
| 2013 | ₫1,960 | ₫3,180 | ₫1,960 | ₫3,060 | +59.4% | 2.3M | 224 |
| 2012 | ₫1,290 | ₫2,030 | ₫1,250 | ₫1,920 | +51.2% | 1.1M | 230 |
| 2011 | ₫2,410 | ₫2,410 | ₫1,200 | ₫1,270 | -45.0% | 243.8K | 213 |
| 2010 | ₫2,660 | ₫3,000 | ₫2,010 | ₫2,310 | -11.8% | 1.5M | 239 |
| 2009 | ₫1,320 | ₫2,960 | ₫1,160 | ₫2,620 | +92.6% | 3.3M | 237 |
| 2008 | ₫5,010 | ₫5,500 | ₫1,200 | ₫1,360 | -74.1% | 1.7M | 196 |
| 2007 | ₫6,270 | ₫6,270 | ₫4,840 | ₫5,260 | n/a | 31.5K | 9 |
ST8 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫2,130 | +0.9% |
| August 2026 | ₫2,110 | -18.5% |
| July 2026 | ₫2,590 | -13.7% |
| June 2026 | ₫3,000 | +1.4% |
| May 2026 | ₫2,960 | -10.0% |
| April 2026 | ₫3,290 | +1.5% |
| March 2026 | ₫3,240 | -19.0% |
| February 2026 | ₫4,000 | -10.3% |
| January 2026 | ₫4,460 | -6.5% |
| December 2025 | ₫4,770 | -13.6% |
| November 2025 | ₫5,520 | -5.6% |
| October 2025 | ₫5,850 | -11.5% |
About the ST8 data
Daily bars. 4,261 sessions from Dec 18, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ST8/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
ST8 share price history
