|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
75.40
+0.60/+0.80%
10:00:01 AM
|
|
|
|
Closing price on 12/19/2022
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.40 |
| Volume |
24,035,600 |
| Split-adjusted Price |
22.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.40 / -1.75%
|
23.00
|
23.40
|
22.40
|
22.40
|
22.82
|
22.40
|
24,035,600
|
|
|
12/16/2022
|
-0.45 / -1.94%
|
22.85
|
23.20
|
22.55
|
22.80
|
22.78
|
22.80
|
25,428,700
|
|
|
12/15/2022
|
0.00 / 0.00%
|
23.10
|
23.65
|
22.65
|
23.25
|
23.21
|
23.25
|
20,332,000
|
|
|
12/14/2022
|
+0.70 / +3.10%
|
23.00
|
23.50
|
22.70
|
23.25
|
23.06
|
23.25
|
21,346,100
|
|
|
12/13/2022
|
+1.25 / +5.87%
|
21.35
|
22.60
|
21.05
|
22.55
|
21.90
|
22.55
|
26,186,500
|
|
|
12/12/2022
|
-1.10 / -4.91%
|
22.50
|
22.60
|
21.30
|
21.30
|
22.10
|
21.30
|
20,770,500
|
|
|
12/9/2022
|
+0.70 / +3.23%
|
22.50
|
22.60
|
21.90
|
22.40
|
22.28
|
22.40
|
26,937,900
|
|
|
12/8/2022
|
+1.40 / +6.90%
|
20.75
|
21.70
|
20.75
|
21.70
|
21.59
|
21.70
|
20,192,500
|
|
|
12/7/2022
|
-0.45 / -2.17%
|
20.55
|
20.90
|
19.70
|
20.30
|
20.27
|
20.30
|
28,072,200
|
|
|
12/6/2022
|
-1.55 / -6.95%
|
22.25
|
22.65
|
20.75
|
20.75
|
21.39
|
20.75
|
49,350,900
|
|
|
12/5/2022
|
+1.45 / +6.95%
|
22.30
|
22.30
|
21.85
|
22.30
|
22.21
|
22.30
|
38,563,100
|
|
|
12/2/2022
|
+1.35 / +6.92%
|
19.80
|
20.85
|
19.50
|
20.85
|
20.35
|
20.85
|
28,085,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|