|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 1/29/2021
|
|
| Open |
15.50 |
| High |
17.15 |
| Low |
15.50 |
| Volume |
33,235,400 |
| Split-adjusted Price |
16.90 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.85 / +5.30%
|
15.50
|
17.15
|
15.50
|
16.90
|
16.61
|
16.90
|
33,235,400
|
|
|
1/28/2021
|
-1.20 / -6.96%
|
16.15
|
16.95
|
16.05
|
16.05
|
16.05
|
16.05
|
45,080,900
|
|
|
1/27/2021
|
-0.85 / -4.70%
|
17.80
|
18.65
|
17.00
|
17.25
|
17.89
|
17.25
|
32,328,500
|
|
|
1/26/2021
|
-1.25 / -6.46%
|
19.30
|
19.30
|
18.05
|
18.10
|
18.61
|
18.10
|
32,534,200
|
|
|
1/25/2021
|
-0.60 / -3.01%
|
19.70
|
19.90
|
19.35
|
19.35
|
19.44
|
19.35
|
28,141,700
|
|
|
1/22/2021
|
-0.05 / -0.25%
|
20.00
|
20.20
|
19.70
|
19.95
|
19.97
|
19.95
|
30,287,400
|
|
|
1/21/2021
|
+1.00 / +5.26%
|
19.40
|
20.00
|
18.85
|
20.00
|
19.48
|
20.00
|
35,174,100
|
|
|
1/20/2021
|
-0.20 / -1.04%
|
19.40
|
19.60
|
17.95
|
19.00
|
18.75
|
19.00
|
34,446,700
|
|
|
1/19/2021
|
-1.40 / -6.80%
|
20.35
|
20.45
|
19.20
|
19.20
|
19.82
|
19.20
|
45,098,700
|
|
|
1/18/2021
|
-0.50 / -2.37%
|
21.70
|
21.70
|
20.25
|
20.60
|
20.93
|
20.60
|
60,609,200
|
|
|
1/15/2021
|
+1.00 / +4.98%
|
20.50
|
21.50
|
20.50
|
21.10
|
21.22
|
21.10
|
51,742,600
|
|
|
1/14/2021
|
+0.60 / +3.08%
|
19.65
|
20.25
|
19.00
|
20.10
|
19.52
|
20.10
|
27,515,300
|
|
|
1/13/2021
|
-0.30 / -1.52%
|
19.80
|
20.05
|
19.40
|
19.50
|
19.73
|
19.50
|
35,894,640
|
|
|
1/12/2021
|
-0.30 / -1.49%
|
19.90
|
20.05
|
19.50
|
19.80
|
19.76
|
19.80
|
27,236,800
|
|
|
1/11/2021
|
+0.70 / +3.61%
|
20.00
|
20.40
|
19.80
|
20.10
|
19.81
|
20.10
|
33,693,100
|
|
|
1/8/2021
|
+0.95 / +5.15%
|
18.80
|
19.50
|
18.65
|
19.40
|
19.02
|
19.40
|
36,089,200
|
|
|
1/7/2021
|
+0.45 / +2.50%
|
18.05
|
18.45
|
17.85
|
18.45
|
18.12
|
18.45
|
40,903,700
|
|
|
1/6/2021
|
+0.30 / +1.69%
|
17.90
|
18.35
|
17.70
|
18.00
|
18.00
|
18.00
|
32,553,600
|
|
|
1/5/2021
|
+0.15 / +0.85%
|
17.55
|
17.95
|
17.45
|
17.70
|
17.79
|
17.70
|
23,399,500
|
|
|
1/4/2021
|
+0.65 / +3.85%
|
17.05
|
17.70
|
16.90
|
17.55
|
17.22
|
17.55
|
46,809,600
|
|
|
12/31/2020
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.75
|
16.90
|
16.88
|
16.90
|
14,969,830
|
|
|
12/30/2020
|
+0.10 / +0.60%
|
17.00
|
17.25
|
16.80
|
16.80
|
17.06
|
16.80
|
37,054,500
|
|
|
12/29/2020
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
40,606,710
|
|
|
12/28/2020
|
-0.20 / -1.18%
|
17.05
|
17.10
|
16.55
|
16.75
|
16.84
|
16.75
|
23,689,440
|
|
|
12/25/2020
|
+0.45 / +2.73%
|
16.50
|
16.95
|
16.25
|
16.95
|
16.59
|
16.95
|
20,824,680
|
|
|
12/24/2020
|
-0.20 / -1.20%
|
16.80
|
16.85
|
15.80
|
16.50
|
16.37
|
16.50
|
29,570,800
|
|
|
12/23/2020
|
-0.45 / -2.62%
|
17.20
|
17.30
|
16.70
|
16.70
|
17.13
|
16.70
|
26,111,720
|
|
|
12/22/2020
|
+0.15 / +0.88%
|
17.00
|
17.35
|
16.90
|
17.15
|
17.16
|
17.15
|
34,481,030
|
|
|
12/21/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.09
|
17.00
|
30,779,000
|
|
|
12/18/2020
|
+0.40 / +2.41%
|
16.80
|
17.15
|
16.65
|
17.00
|
16.96
|
17.00
|
25,970,670
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|