|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 10/4/2022
|
|
| Open |
19.75 |
| High |
19.75 |
| Low |
18.60 |
| Volume |
17,101,100 |
| Split-adjusted Price |
18.75 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.45 / -2.34%
|
19.75
|
19.75
|
18.60
|
18.75
|
19.13
|
18.75
|
17,101,100
|
|
|
10/3/2022
|
-1.40 / -6.80%
|
20.30
|
20.40
|
19.20
|
19.20
|
19.74
|
19.20
|
28,727,100
|
|
|
9/30/2022
|
+0.90 / +4.57%
|
19.60
|
20.80
|
19.50
|
20.60
|
20.09
|
20.60
|
16,490,500
|
|
|
9/29/2022
|
-0.60 / -2.96%
|
20.60
|
20.70
|
19.70
|
19.70
|
20.15
|
19.70
|
7,927,300
|
|
|
9/28/2022
|
-0.20 / -0.98%
|
20.20
|
20.60
|
20.15
|
20.30
|
20.38
|
20.30
|
6,498,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.60
|
20.50
|
5,845,900
|
|
|
9/26/2022
|
-0.95 / -4.43%
|
20.95
|
21.00
|
20.25
|
20.50
|
20.55
|
20.50
|
16,606,500
|
|
|
9/23/2022
|
-0.50 / -2.28%
|
21.80
|
22.00
|
21.45
|
21.45
|
21.70
|
21.45
|
7,162,300
|
|
|
9/22/2022
|
+0.20 / +0.92%
|
21.45
|
21.95
|
21.45
|
21.95
|
21.69
|
21.95
|
6,860,700
|
|
|
9/21/2022
|
-0.40 / -1.81%
|
22.05
|
22.10
|
21.75
|
21.75
|
21.90
|
21.75
|
3,907,700
|
|
|
9/20/2022
|
+0.55 / +2.55%
|
21.90
|
22.30
|
21.65
|
22.15
|
21.93
|
22.15
|
7,618,400
|
|
|
9/19/2022
|
-0.85 / -3.79%
|
22.60
|
22.65
|
21.60
|
21.60
|
22.01
|
21.60
|
11,372,400
|
|
|
9/16/2022
|
-0.60 / -2.60%
|
22.95
|
23.00
|
22.45
|
22.45
|
22.58
|
22.45
|
16,349,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
23.25
|
23.35
|
22.80
|
23.05
|
23.05
|
23.05
|
8,396,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
22.65
|
23.05
|
22.50
|
23.05
|
22.80
|
23.05
|
10,170,600
|
|
|
9/13/2022
|
-0.05 / -0.22%
|
23.00
|
23.45
|
23.00
|
23.05
|
23.13
|
23.05
|
7,392,800
|
|
|
9/12/2022
|
-0.65 / -2.74%
|
23.75
|
23.90
|
23.10
|
23.10
|
23.54
|
23.10
|
6,909,900
|
|
|
9/9/2022
|
-0.15 / -0.63%
|
24.00
|
24.05
|
22.65
|
23.75
|
23.27
|
23.75
|
21,908,800
|
|
|
9/8/2022
|
-0.45 / -1.85%
|
24.70
|
24.70
|
23.90
|
23.90
|
24.16
|
23.90
|
10,363,500
|
|
|
9/7/2022
|
-0.35 / -1.42%
|
24.70
|
25.45
|
24.35
|
24.35
|
24.86
|
24.35
|
24,004,200
|
|
|
9/6/2022
|
0.00 / 0.00%
|
24.70
|
25.05
|
24.65
|
24.70
|
24.81
|
24.70
|
12,897,900
|
|
|
9/5/2022
|
-0.10 / -0.40%
|
24.70
|
24.85
|
24.60
|
24.70
|
24.74
|
24.70
|
6,052,400
|
|
|
8/31/2022
|
+0.15 / +0.61%
|
24.55
|
24.90
|
24.40
|
24.80
|
24.63
|
24.80
|
7,673,100
|
|
|
8/30/2022
|
-0.20 / -0.80%
|
24.90
|
25.10
|
24.65
|
24.65
|
24.85
|
24.65
|
9,249,200
|
|
|
8/29/2022
|
-0.25 / -1.00%
|
24.70
|
24.85
|
24.05
|
24.85
|
24.49
|
24.85
|
15,559,400
|
|
|
8/26/2022
|
-0.55 / -2.14%
|
25.70
|
25.80
|
25.10
|
25.10
|
25.41
|
25.10
|
10,738,200
|
|
|
8/25/2022
|
+0.25 / +0.98%
|
25.55
|
25.65
|
25.40
|
25.65
|
25.54
|
25.65
|
10,198,300
|
|
|
8/24/2022
|
+0.40 / +1.60%
|
25.10
|
25.55
|
24.80
|
25.40
|
25.21
|
25.40
|
13,826,500
|
|
|
8/23/2022
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.30
|
25.00
|
24.55
|
25.00
|
10,027,300
|
|
|
8/22/2022
|
-0.40 / -1.59%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.94
|
24.70
|
10,167,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|