|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 10/21/2020
|
|
| Open |
14.35 |
| High |
14.75 |
| Low |
14.30 |
| Volume |
25,828,950 |
| Split-adjusted Price |
14.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
+0.20 / +1.41%
|
14.35
|
14.75
|
14.30
|
14.40
|
14.56
|
14.40
|
25,828,950
|
|
|
10/20/2020
|
+0.10 / +0.71%
|
14.00
|
14.35
|
13.95
|
14.20
|
14.18
|
14.20
|
18,098,150
|
|
|
10/19/2020
|
+0.35 / +2.55%
|
13.80
|
14.30
|
13.75
|
14.10
|
14.04
|
14.10
|
20,837,610
|
|
|
10/16/2020
|
-0.10 / -0.72%
|
13.85
|
13.95
|
13.70
|
13.75
|
13.82
|
13.75
|
13,048,220
|
|
|
10/15/2020
|
+0.35 / +2.59%
|
13.60
|
14.00
|
13.45
|
13.85
|
13.74
|
13.85
|
20,799,860
|
|
|
10/14/2020
|
+0.05 / +0.37%
|
13.50
|
13.75
|
13.35
|
13.50
|
13.54
|
13.50
|
12,364,650
|
|
|
10/13/2020
|
+0.15 / +1.13%
|
13.30
|
13.60
|
13.20
|
13.45
|
13.40
|
13.45
|
13,780,050
|
|
|
10/12/2020
|
-0.25 / -1.85%
|
13.70
|
13.80
|
13.30
|
13.30
|
13.55
|
13.30
|
17,962,060
|
|
|
10/9/2020
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.45
|
13.55
|
13.60
|
13.55
|
12,474,800
|
|
|
10/8/2020
|
-0.15 / -1.09%
|
13.80
|
13.85
|
13.45
|
13.55
|
13.63
|
13.55
|
21,328,780
|
|
|
10/7/2020
|
-0.50 / -3.52%
|
14.05
|
14.30
|
13.70
|
13.70
|
14.02
|
13.70
|
19,465,920
|
|
|
10/6/2020
|
+0.50 / +3.65%
|
13.75
|
14.40
|
13.70
|
14.20
|
14.05
|
14.20
|
27,112,100
|
|
|
10/5/2020
|
+0.25 / +1.86%
|
13.65
|
13.80
|
13.40
|
13.70
|
13.60
|
13.70
|
22,824,020
|
|
|
10/2/2020
|
-0.30 / -2.18%
|
13.75
|
13.90
|
13.15
|
13.45
|
13.55
|
13.45
|
23,206,500
|
|
|
10/1/2020
|
-0.05 / -0.36%
|
14.00
|
14.20
|
13.65
|
13.75
|
13.85
|
13.75
|
13,285,440
|
|
|
9/30/2020
|
+0.50 / +3.76%
|
13.30
|
13.90
|
12.95
|
13.80
|
13.44
|
13.80
|
28,314,430
|
|
|
9/29/2020
|
-0.50 / -3.62%
|
13.80
|
13.95
|
13.30
|
13.30
|
13.64
|
13.30
|
23,261,400
|
|
|
9/28/2020
|
+0.50 / +3.76%
|
13.70
|
14.05
|
13.60
|
13.80
|
13.82
|
13.80
|
28,998,470
|
|
|
9/25/2020
|
+0.85 / +6.83%
|
12.45
|
13.30
|
12.40
|
13.30
|
12.95
|
13.30
|
39,321,600
|
|
|
9/24/2020
|
-0.20 / -1.58%
|
12.60
|
12.70
|
12.40
|
12.45
|
12.54
|
12.45
|
18,198,750
|
|
|
9/23/2020
|
+0.10 / +0.80%
|
12.70
|
13.25
|
12.50
|
12.65
|
12.85
|
12.65
|
24,827,380
|
|
|
9/22/2020
|
+0.80 / +6.81%
|
11.75
|
12.55
|
11.65
|
12.55
|
12.33
|
12.55
|
46,257,880
|
|
|
9/21/2020
|
+0.10 / +0.86%
|
11.80
|
12.05
|
11.75
|
11.75
|
11.88
|
11.75
|
17,853,730
|
|
|
9/18/2020
|
+0.20 / +1.75%
|
11.45
|
11.65
|
11.45
|
11.65
|
11.58
|
11.65
|
8,721,320
|
|
|
9/17/2020
|
-0.10 / -0.87%
|
11.55
|
11.70
|
11.45
|
11.45
|
11.56
|
11.45
|
11,363,380
|
|
|
9/16/2020
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.55
|
11.55
|
11.65
|
11.55
|
10,179,630
|
|
|
9/15/2020
|
+0.30 / +2.65%
|
11.35
|
11.80
|
11.25
|
11.60
|
11.58
|
11.60
|
24,122,170
|
|
|
9/14/2020
|
+0.15 / +1.35%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.27
|
11.30
|
6,799,070
|
|
|
9/11/2020
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.10
|
11.15
|
11.19
|
11.15
|
5,393,090
|
|
|
9/10/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.29
|
11.20
|
5,248,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|