Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
34.85
-0.05/-0.14%
3:05:01 PM
|
|
|
Closing price on 1/17/2024
|
|
Open |
29.90 |
High |
30.05 |
Low |
29.70 |
Volume |
15,239,500 |
Split-adjusted Price |
29.70 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2024
|
-0.20 / -0.67%
|
29.90
|
30.05
|
29.70
|
29.70
|
29.83
|
29.70
|
15,239,500
|
|
1/16/2024
|
+0.10 / +0.34%
|
29.75
|
29.90
|
29.60
|
29.90
|
29.74
|
29.90
|
13,319,500
|
|
1/15/2024
|
-0.10 / -0.33%
|
30.10
|
30.25
|
29.70
|
29.80
|
29.97
|
29.80
|
13,267,500
|
|
1/12/2024
|
+0.40 / +1.36%
|
29.30
|
30.15
|
29.10
|
29.90
|
29.69
|
29.90
|
41,145,100
|
|
1/11/2024
|
+0.05 / +0.17%
|
29.70
|
29.95
|
29.20
|
29.50
|
29.60
|
29.50
|
24,549,200
|
|
1/10/2024
|
+0.25 / +0.86%
|
29.10
|
29.80
|
29.10
|
29.45
|
29.52
|
29.45
|
25,102,500
|
|
1/9/2024
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.10
|
29.20
|
29.31
|
29.20
|
16,760,900
|
|
1/8/2024
|
-0.10 / -0.34%
|
29.60
|
29.65
|
29.00
|
29.20
|
29.29
|
29.20
|
16,388,600
|
|
1/5/2024
|
+0.70 / +2.45%
|
29.00
|
29.45
|
28.85
|
29.30
|
29.18
|
29.30
|
31,291,500
|
|
1/4/2024
|
+0.10 / +0.35%
|
28.60
|
29.55
|
28.50
|
28.60
|
28.86
|
28.60
|
31,484,000
|
|
1/3/2024
|
+0.75 / +2.70%
|
27.75
|
28.50
|
27.60
|
28.50
|
28.10
|
28.50
|
20,090,700
|
|
1/2/2024
|
-0.20 / -0.72%
|
28.00
|
28.15
|
27.75
|
27.75
|
27.94
|
27.75
|
14,813,300
|
|
12/29/2023
|
+0.35 / +1.27%
|
27.65
|
28.10
|
27.60
|
27.95
|
27.94
|
27.95
|
16,499,400
|
|
12/28/2023
|
+0.20 / +0.73%
|
27.45
|
27.80
|
27.35
|
27.60
|
27.52
|
27.60
|
10,780,400
|
|
12/27/2023
|
-0.10 / -0.36%
|
27.50
|
27.65
|
27.35
|
27.40
|
27.50
|
27.40
|
11,275,200
|
|
12/26/2023
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.15
|
27.50
|
27.33
|
27.50
|
13,897,000
|
|
12/25/2023
|
+0.30 / +1.10%
|
27.25
|
27.80
|
27.25
|
27.50
|
27.60
|
27.50
|
13,791,000
|
|
12/22/2023
|
+0.60 / +2.26%
|
26.60
|
27.45
|
26.30
|
27.20
|
27.00
|
27.20
|
23,831,300
|
|
12/21/2023
|
-0.35 / -1.30%
|
26.75
|
26.85
|
26.50
|
26.60
|
26.65
|
26.60
|
10,388,700
|
|
12/20/2023
|
+0.35 / +1.32%
|
26.70
|
26.95
|
26.45
|
26.95
|
26.68
|
26.95
|
9,797,200
|
|
12/19/2023
|
+0.30 / +1.14%
|
26.30
|
26.60
|
25.85
|
26.60
|
26.24
|
26.60
|
18,410,900
|
|
12/18/2023
|
-0.80 / -2.95%
|
27.10
|
27.20
|
26.30
|
26.30
|
26.67
|
26.30
|
21,729,000
|
|
12/15/2023
|
0.00 / 0.00%
|
27.10
|
27.45
|
27.05
|
27.10
|
27.23
|
27.10
|
12,858,200
|
|
12/14/2023
|
-0.35 / -1.28%
|
27.70
|
27.75
|
27.10
|
27.10
|
27.36
|
27.10
|
14,265,300
|
|
12/13/2023
|
-0.55 / -1.96%
|
28.00
|
28.20
|
27.45
|
27.45
|
27.73
|
27.45
|
20,639,100
|
|
12/12/2023
|
+0.15 / +0.54%
|
27.95
|
28.10
|
27.80
|
28.00
|
27.95
|
28.00
|
6,953,400
|
|
12/11/2023
|
-0.35 / -1.24%
|
28.30
|
28.40
|
27.85
|
27.85
|
27.99
|
27.85
|
14,345,000
|
|
12/8/2023
|
-0.35 / -1.23%
|
28.70
|
28.85
|
28.20
|
28.20
|
28.51
|
28.20
|
14,678,400
|
|
12/7/2023
|
+0.45 / +1.60%
|
28.30
|
28.95
|
28.05
|
28.55
|
28.50
|
28.55
|
29,322,200
|
|
12/6/2023
|
+0.30 / +1.08%
|
27.70
|
28.10
|
27.70
|
28.10
|
27.92
|
28.10
|
14,176,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
213,400
|
7.60
|
1.33%
|
|
|
ACB
|
3,066,100
|
24.75
|
0.00%
|
|
|
BAB
|
1,500
|
11.90
|
0.00%
|
|
|
BID
|
1,526,000
|
47.40
|
-0.63%
|
|
|
BVB
|
508,600
|
11.50
|
0.88%
|
|
|
CTG
|
4,093,100
|
35.05
|
-1.82%
|
|
|
EIB
|
5,013,100
|
19.30
|
3.21%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|