|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 12/1/2022
|
|
| Open |
20.20 |
| High |
21.10 |
| Low |
19.50 |
| Volume |
39,569,200 |
| Split-adjusted Price |
19.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.50 / -2.50%
|
20.20
|
21.10
|
19.50
|
19.50
|
20.45
|
19.50
|
39,569,200
|
|
|
11/30/2022
|
+0.25 / +1.27%
|
19.55
|
20.20
|
19.15
|
20.00
|
19.67
|
20.00
|
25,462,700
|
|
|
11/29/2022
|
+0.05 / +0.25%
|
19.50
|
19.95
|
18.90
|
19.75
|
19.42
|
19.75
|
26,282,100
|
|
|
11/28/2022
|
+0.80 / +4.23%
|
19.10
|
19.75
|
19.05
|
19.70
|
19.42
|
19.70
|
28,234,200
|
|
|
11/25/2022
|
+0.70 / +3.85%
|
18.50
|
18.95
|
18.00
|
18.90
|
18.52
|
18.90
|
25,017,000
|
|
|
11/24/2022
|
+0.70 / +4.00%
|
17.30
|
18.20
|
16.90
|
18.20
|
17.54
|
18.20
|
18,314,400
|
|
|
11/23/2022
|
+0.60 / +3.55%
|
16.90
|
17.90
|
16.90
|
17.50
|
17.44
|
17.50
|
25,750,600
|
|
|
11/22/2022
|
+0.20 / +1.20%
|
16.60
|
17.85
|
16.60
|
16.90
|
17.37
|
16.90
|
30,937,500
|
|
|
11/21/2022
|
-0.40 / -2.34%
|
17.30
|
17.40
|
16.70
|
16.70
|
16.97
|
16.70
|
17,502,900
|
|
|
11/18/2022
|
-0.10 / -0.58%
|
16.95
|
17.65
|
16.45
|
17.10
|
17.06
|
17.10
|
32,753,700
|
|
|
11/17/2022
|
+1.05 / +6.50%
|
16.90
|
17.25
|
16.60
|
17.20
|
17.03
|
17.20
|
35,148,700
|
|
|
11/16/2022
|
+1.05 / +6.95%
|
14.80
|
16.15
|
14.45
|
16.15
|
15.44
|
16.15
|
29,364,400
|
|
|
11/15/2022
|
-0.75 / -4.73%
|
15.75
|
16.00
|
14.85
|
15.10
|
15.38
|
15.10
|
27,886,400
|
|
|
11/14/2022
|
+0.25 / +1.60%
|
15.45
|
16.10
|
14.85
|
15.85
|
15.39
|
15.85
|
36,949,800
|
|
|
11/11/2022
|
+0.45 / +2.97%
|
15.60
|
16.20
|
15.45
|
15.60
|
15.89
|
15.60
|
39,567,200
|
|
|
11/10/2022
|
-1.10 / -6.77%
|
16.00
|
16.25
|
15.15
|
15.15
|
15.38
|
15.15
|
37,682,700
|
|
|
11/9/2022
|
-0.20 / -1.22%
|
16.80
|
17.05
|
15.80
|
16.25
|
16.42
|
16.25
|
35,899,100
|
|
|
11/8/2022
|
+0.95 / +6.13%
|
15.50
|
16.55
|
15.30
|
16.45
|
16.15
|
16.45
|
22,154,700
|
|
|
11/7/2022
|
-1.10 / -6.63%
|
16.35
|
16.70
|
15.50
|
15.50
|
15.88
|
15.50
|
20,698,900
|
|
|
11/4/2022
|
-0.65 / -3.77%
|
17.05
|
17.25
|
16.05
|
16.60
|
16.52
|
16.60
|
32,155,600
|
|
|
11/3/2022
|
+0.35 / +2.07%
|
16.80
|
17.45
|
16.80
|
17.25
|
17.19
|
17.25
|
20,263,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.75
|
16.90
|
17.07
|
16.90
|
22,377,200
|
|
|
11/1/2022
|
+0.75 / +4.64%
|
16.50
|
17.25
|
16.35
|
16.90
|
17.00
|
16.90
|
29,988,400
|
|
|
10/31/2022
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.60
|
16.15
|
16.05
|
16.15
|
17,971,700
|
|
|
10/28/2022
|
+0.10 / +0.62%
|
16.45
|
16.85
|
16.10
|
16.15
|
16.44
|
16.15
|
19,243,400
|
|
|
10/27/2022
|
+1.05 / +7.00%
|
15.00
|
16.05
|
15.00
|
16.05
|
15.74
|
16.05
|
22,235,200
|
|
|
10/26/2022
|
+0.10 / +0.67%
|
15.15
|
15.40
|
14.80
|
15.00
|
15.07
|
15.00
|
8,169,800
|
|
|
10/25/2022
|
+0.05 / +0.34%
|
14.90
|
15.85
|
14.05
|
14.90
|
14.95
|
14.90
|
22,952,700
|
|
|
10/24/2022
|
-1.10 / -6.90%
|
16.05
|
16.35
|
14.85
|
14.85
|
15.16
|
14.85
|
29,278,459
|
|
|
10/21/2022
|
-1.20 / -7.00%
|
17.10
|
17.25
|
15.95
|
15.95
|
16.31
|
15.95
|
22,678,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|