|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.20
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 10/6/2020
|
|
| Open |
13.75 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
27,112,100 |
| Split-adjusted Price |
14.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2020
|
+0.05 / +0.44%
|
11.15
|
11.30
|
11.05
|
11.30
|
11.19
|
11.30
|
9,175,270
|
|
|
9/8/2020
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.10
|
11.25
|
11.19
|
11.25
|
6,011,590
|
|
|
9/7/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.27
|
11.20
|
6,937,040
|
|
|
9/4/2020
|
-0.10 / -0.88%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.29
|
11.30
|
9,881,990
|
|
|
9/3/2020
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.40
|
11.40
|
11,143,030
|
|
|
9/1/2020
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.15
|
11.30
|
11.27
|
11.30
|
4,772,030
|
|
|
8/31/2020
|
-0.15 / -1.32%
|
11.50
|
11.55
|
11.20
|
11.20
|
11.36
|
11.20
|
9,422,820
|
|
|
8/28/2020
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.38
|
11.35
|
10,087,760
|
|
|
8/27/2020
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.15
|
11.30
|
11.27
|
11.30
|
6,803,050
|
|
|
8/26/2020
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.10
|
11.20
|
11.21
|
11.20
|
10,738,740
|
|
|
8/25/2020
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.29
|
11.25
|
9,624,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|