Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 1/10/2022
|
|
Open |
31.95 |
High |
32.95 |
Low |
31.15 |
Volume |
28,636,500 |
Split-adjusted Price |
31.60 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
-0.35 / -1.10%
|
31.95
|
32.95
|
31.15
|
31.60
|
31.91
|
31.60
|
28,636,500
|
|
1/7/2022
|
-0.75 / -2.29%
|
32.70
|
32.95
|
31.95
|
31.95
|
32.31
|
31.95
|
29,165,900
|
|
1/6/2022
|
+0.15 / +0.46%
|
32.50
|
33.90
|
32.40
|
32.70
|
33.30
|
32.70
|
38,914,770
|
|
1/5/2022
|
+0.45 / +1.40%
|
31.90
|
32.80
|
31.70
|
32.55
|
32.20
|
32.55
|
37,375,400
|
|
1/4/2022
|
+0.60 / +1.90%
|
32.00
|
32.85
|
31.70
|
32.10
|
32.35
|
32.10
|
34,171,600
|
|
12/31/2021
|
+1.00 / +3.28%
|
30.70
|
32.30
|
30.50
|
31.50
|
31.73
|
31.50
|
36,216,400
|
|
12/30/2021
|
+1.00 / +3.39%
|
29.60
|
31.05
|
29.60
|
30.50
|
30.64
|
30.50
|
28,768,300
|
|
12/29/2021
|
-0.55 / -1.83%
|
30.50
|
30.80
|
29.50
|
29.50
|
30.15
|
29.50
|
16,441,800
|
|
12/28/2021
|
+1.95 / +6.94%
|
28.25
|
30.05
|
28.05
|
30.05
|
29.55
|
30.05
|
45,353,800
|
|
12/27/2021
|
-0.10 / -0.35%
|
28.45
|
28.45
|
27.85
|
28.10
|
28.16
|
28.10
|
8,421,100
|
|
12/24/2021
|
+0.80 / +2.92%
|
27.40
|
28.25
|
27.40
|
28.20
|
27.80
|
28.20
|
10,410,800
|
|
12/23/2021
|
-0.25 / -0.90%
|
27.60
|
27.80
|
26.90
|
27.40
|
27.33
|
27.40
|
14,813,000
|
|
12/22/2021
|
-0.55 / -1.95%
|
28.45
|
28.60
|
27.20
|
27.65
|
28.01
|
27.65
|
12,422,768
|
|
12/21/2021
|
-0.45 / -1.57%
|
28.65
|
28.80
|
28.20
|
28.20
|
28.42
|
28.20
|
9,480,400
|
|
12/20/2021
|
+0.35 / +1.24%
|
28.25
|
28.70
|
28.15
|
28.65
|
28.48
|
28.65
|
14,020,700
|
|
12/17/2021
|
-0.30 / -1.05%
|
28.65
|
28.70
|
28.00
|
28.30
|
28.43
|
28.30
|
9,585,100
|
|
12/16/2021
|
+0.25 / +0.88%
|
28.70
|
28.70
|
28.00
|
28.60
|
28.47
|
28.60
|
14,634,400
|
|
12/15/2021
|
+0.25 / +0.89%
|
28.10
|
28.90
|
27.70
|
28.35
|
28.34
|
28.35
|
16,785,352
|
|
12/14/2021
|
-0.55 / -1.92%
|
28.55
|
28.80
|
28.10
|
28.10
|
28.35
|
28.10
|
11,797,400
|
|
12/13/2021
|
+0.05 / +0.17%
|
28.60
|
29.00
|
28.35
|
28.65
|
28.66
|
28.65
|
10,829,100
|
|
12/10/2021
|
-0.25 / -0.87%
|
28.85
|
29.05
|
28.40
|
28.60
|
28.76
|
28.60
|
10,392,400
|
|
12/9/2021
|
+0.25 / +0.87%
|
28.50
|
28.90
|
28.40
|
28.85
|
28.72
|
28.85
|
12,731,200
|
|
12/8/2021
|
+0.55 / +1.96%
|
28.05
|
28.80
|
27.80
|
28.60
|
28.35
|
28.60
|
15,748,100
|
|
12/7/2021
|
+1.05 / +3.89%
|
27.30
|
28.10
|
26.90
|
28.05
|
27.56
|
28.05
|
12,829,200
|
|
12/6/2021
|
-1.00 / -3.57%
|
28.00
|
28.40
|
26.40
|
27.00
|
27.49
|
27.00
|
27,012,000
|
|
12/3/2021
|
-1.30 / -4.44%
|
29.40
|
29.55
|
28.00
|
28.00
|
28.83
|
28.00
|
23,783,000
|
|
12/2/2021
|
-0.60 / -2.01%
|
29.90
|
30.05
|
29.30
|
29.30
|
29.68
|
29.30
|
13,458,600
|
|
12/1/2021
|
+1.00 / +3.46%
|
28.80
|
29.90
|
28.75
|
29.90
|
29.19
|
29.90
|
19,600,000
|
|
11/30/2021
|
-1.00 / -3.34%
|
30.25
|
30.30
|
28.65
|
28.90
|
29.49
|
28.90
|
35,720,000
|
|
11/29/2021
|
-0.95 / -3.08%
|
30.10
|
30.60
|
29.80
|
29.90
|
30.12
|
29.90
|
38,634,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|