|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
55.50
-1.40/-2.46%
3:09:24 PM
|
|
|
|
Closing price on 12/1/2020
|
|
| Open |
14.45 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
37,900,250 |
| Split-adjusted Price |
15.45 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.80 / +5.46%
|
14.45
|
15.50
|
14.40
|
15.45
|
15.01
|
15.45
|
37,900,250
|
|
|
11/30/2020
|
+0.15 / +1.03%
|
14.55
|
15.00
|
14.50
|
14.65
|
14.80
|
14.65
|
18,882,960
|
|
|
11/27/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.35
|
14.50
|
14.47
|
14.50
|
11,518,070
|
|
|
11/26/2020
|
+0.15 / +1.05%
|
14.35
|
14.65
|
14.35
|
14.50
|
14.53
|
14.50
|
22,060,890
|
|
|
11/25/2020
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.48
|
14.35
|
12,055,730
|
|
|
11/24/2020
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.20
|
14.50
|
14.45
|
14.50
|
16,805,930
|
|
|
11/23/2020
|
+0.45 / +3.18%
|
14.25
|
14.70
|
14.05
|
14.60
|
14.48
|
14.60
|
27,268,530
|
|
|
11/20/2020
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.05
|
14.15
|
14.17
|
14.15
|
9,539,770
|
|
|
11/19/2020
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.05
|
14.20
|
14.20
|
14.20
|
12,623,080
|
|
|
11/18/2020
|
+0.35 / +2.53%
|
13.85
|
14.40
|
13.80
|
14.20
|
14.16
|
14.20
|
22,974,320
|
|
|
11/17/2020
|
+0.20 / +1.47%
|
13.70
|
13.90
|
13.60
|
13.85
|
13.74
|
13.85
|
9,076,100
|
|
|
11/16/2020
|
-0.25 / -1.80%
|
14.05
|
14.10
|
13.65
|
13.65
|
13.85
|
13.65
|
12,294,300
|
|
|
11/13/2020
|
+0.20 / +1.46%
|
13.70
|
13.95
|
13.70
|
13.90
|
13.88
|
13.90
|
15,076,240
|
|
|
11/12/2020
|
+0.10 / +0.74%
|
13.60
|
13.75
|
13.60
|
13.70
|
13.66
|
13.70
|
6,757,380
|
|
|
11/11/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.45
|
13.60
|
13.60
|
13.60
|
7,954,210
|
|
|
11/10/2020
|
-0.10 / -0.73%
|
13.95
|
14.00
|
13.60
|
13.60
|
13.75
|
13.60
|
9,473,760
|
|
|
11/9/2020
|
+0.35 / +2.62%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.57
|
13.70
|
7,874,430
|
|
|
11/6/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.25
|
13.35
|
13.34
|
13.35
|
6,207,220
|
|
|
11/5/2020
|
-0.30 / -2.20%
|
13.65
|
13.70
|
13.35
|
13.35
|
13.56
|
13.35
|
8,295,550
|
|
|
11/4/2020
|
+0.05 / +0.37%
|
13.70
|
13.90
|
13.50
|
13.65
|
13.71
|
13.65
|
9,734,960
|
|
|
11/3/2020
|
+0.15 / +1.12%
|
13.50
|
13.70
|
13.45
|
13.60
|
13.54
|
13.60
|
12,021,500
|
|
|
11/2/2020
|
+0.15 / +1.13%
|
13.40
|
13.45
|
13.25
|
13.45
|
13.37
|
13.45
|
5,463,810
|
|
|
10/30/2020
|
-0.20 / -1.48%
|
13.50
|
13.55
|
13.05
|
13.30
|
13.27
|
13.30
|
8,184,700
|
|
|
10/29/2020
|
+0.40 / +3.05%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.24
|
13.50
|
13,046,030
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|