|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
66.80
-0.90/-1.33%
3:09:21 PM
|
|
|
|
Closing price on 12/21/2020
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
30,779,000 |
| Split-adjusted Price |
17.00 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.09
|
17.00
|
30,779,000
|
|
|
12/18/2020
|
+0.40 / +2.41%
|
16.80
|
17.15
|
16.65
|
17.00
|
16.96
|
17.00
|
25,970,670
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.40
|
16.60
|
16.71
|
16.60
|
23,515,290
|
|
|
12/16/2020
|
+0.65 / +4.08%
|
16.30
|
16.80
|
16.25
|
16.60
|
16.52
|
16.60
|
23,929,920
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.85
|
16.05
|
15.80
|
15.95
|
15.91
|
15.95
|
17,651,510
|
|
|
12/14/2020
|
+0.15 / +0.95%
|
15.95
|
16.10
|
15.80
|
15.95
|
15.95
|
15.95
|
15,678,170
|
|
|
12/11/2020
|
+0.25 / +1.61%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.67
|
15.80
|
16,443,500
|
|
|
12/10/2020
|
-0.35 / -2.20%
|
15.95
|
16.05
|
15.45
|
15.55
|
15.74
|
15.55
|
21,848,500
|
|
|
12/9/2020
|
+0.05 / +0.32%
|
15.90
|
16.20
|
15.90
|
15.90
|
16.03
|
15.90
|
19,097,260
|
|
|
12/8/2020
|
+0.30 / +1.93%
|
15.65
|
15.90
|
15.50
|
15.85
|
15.72
|
15.85
|
19,849,710
|
|
|
12/7/2020
|
-0.05 / -0.32%
|
15.60
|
15.75
|
15.55
|
15.55
|
15.62
|
15.55
|
14,994,850
|
|
|
12/4/2020
|
-0.05 / -0.32%
|
15.70
|
16.10
|
15.50
|
15.60
|
15.74
|
15.60
|
24,834,030
|
|
|
12/3/2020
|
+0.25 / +1.62%
|
15.55
|
15.90
|
15.45
|
15.65
|
15.67
|
15.65
|
20,877,740
|
|
|
12/2/2020
|
-0.05 / -0.32%
|
15.45
|
15.80
|
15.15
|
15.40
|
15.46
|
15.40
|
21,124,570
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
391,300
|
17.50
|
-0.57%
|
|
|
|
ACB
|
9,378,200
|
20.65
|
0.24%
|
|
|
|
BAB
|
500
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,843,400
|
34.50
|
-0.29%
|
|
|
|
BVB
|
636,500
|
10.85
|
0.00%
|
|
|
|
CTG
|
4,966,100
|
29.75
|
-0.17%
|
|
|
|
EIB
|
1,266,400
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|