|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
67.70
-0.30/-0.44%
3:09:21 PM
|
|
|
|
Closing price on 10/28/2020
|
|
| Open |
13.30 |
| High |
13.65 |
| Low |
13.10 |
| Volume |
22,628,960 |
| Split-adjusted Price |
13.10 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.20 / -1.50%
|
13.30
|
13.65
|
13.10
|
13.10
|
13.37
|
13.10
|
22,628,960
|
|
|
10/27/2020
|
-0.80 / -5.67%
|
14.10
|
14.20
|
13.30
|
13.30
|
13.70
|
13.30
|
37,138,550
|
|
|
10/26/2020
|
-0.45 / -3.09%
|
14.50
|
14.65
|
14.10
|
14.10
|
14.41
|
14.10
|
27,021,200
|
|
|
10/23/2020
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.50
|
14.55
|
14.60
|
14.55
|
35,121,136
|
|
|
10/22/2020
|
+0.20 / +1.39%
|
14.35
|
14.70
|
14.20
|
14.60
|
14.40
|
14.60
|
18,352,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
512,300
|
17.70
|
0.00%
|
|
|
|
ACB
|
12,839,800
|
20.60
|
-1.90%
|
|
|
|
BAB
|
300
|
10.80
|
0.93%
|
|
|
|
BID
|
5,007,700
|
34.60
|
0.00%
|
|
|
|
BVB
|
3,560,100
|
10.85
|
1.88%
|
|
|
|
CTG
|
9,633,400
|
29.80
|
0.51%
|
|
|
|
EIB
|
3,387,200
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|