|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 1/27/2022
|
|
| Open |
35.30 |
| High |
35.95 |
| Low |
34.75 |
| Volume |
23,757,100 |
| Split-adjusted Price |
35.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.15 / -0.42%
|
35.30
|
35.95
|
34.75
|
35.40
|
35.22
|
35.40
|
23,757,100
|
|
|
1/26/2022
|
+0.85 / +2.45%
|
35.00
|
36.50
|
34.80
|
35.55
|
35.79
|
35.55
|
48,906,400
|
|
|
1/25/2022
|
+1.40 / +4.20%
|
33.10
|
34.80
|
33.00
|
34.70
|
33.90
|
34.70
|
25,742,400
|
|
|
1/24/2022
|
-1.30 / -3.76%
|
34.40
|
34.95
|
33.00
|
33.30
|
34.09
|
33.30
|
30,187,300
|
|
|
1/21/2022
|
+0.80 / +2.37%
|
33.60
|
35.25
|
33.35
|
34.60
|
34.40
|
34.60
|
39,400,700
|
|
|
1/20/2022
|
+0.90 / +2.74%
|
32.60
|
33.90
|
31.80
|
33.80
|
32.80
|
33.80
|
31,453,900
|
|
|
1/19/2022
|
-1.00 / -2.95%
|
34.30
|
34.40
|
32.70
|
32.90
|
33.31
|
32.90
|
22,542,100
|
|
|
1/18/2022
|
+1.30 / +3.99%
|
32.60
|
34.50
|
32.55
|
33.90
|
33.46
|
33.90
|
39,796,700
|
|
|
1/17/2022
|
-2.40 / -6.86%
|
35.50
|
35.60
|
32.60
|
32.60
|
34.37
|
32.60
|
44,840,800
|
|
|
1/14/2022
|
+0.70 / +2.04%
|
33.80
|
35.45
|
33.75
|
35.00
|
34.50
|
35.00
|
28,995,000
|
|
|
1/13/2022
|
-0.40 / -1.15%
|
35.40
|
36.20
|
34.30
|
34.30
|
35.29
|
34.30
|
44,585,100
|
|
|
1/12/2022
|
+2.25 / +6.93%
|
32.50
|
34.70
|
31.65
|
34.70
|
33.60
|
34.70
|
63,047,400
|
|
|
1/11/2022
|
+0.85 / +2.69%
|
31.80
|
33.30
|
31.70
|
32.45
|
32.63
|
32.45
|
29,903,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|