Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 12/8/2021
|
|
Open |
28.05 |
High |
28.80 |
Low |
27.80 |
Volume |
15,748,100 |
Split-adjusted Price |
28.60 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2021
|
+0.55 / +1.96%
|
28.05
|
28.80
|
27.80
|
28.60
|
28.35
|
28.60
|
15,748,100
|
|
12/7/2021
|
+1.05 / +3.89%
|
27.30
|
28.10
|
26.90
|
28.05
|
27.56
|
28.05
|
12,829,200
|
|
12/6/2021
|
-1.00 / -3.57%
|
28.00
|
28.40
|
26.40
|
27.00
|
27.49
|
27.00
|
27,012,000
|
|
12/3/2021
|
-1.30 / -4.44%
|
29.40
|
29.55
|
28.00
|
28.00
|
28.83
|
28.00
|
23,783,000
|
|
12/2/2021
|
-0.60 / -2.01%
|
29.90
|
30.05
|
29.30
|
29.30
|
29.68
|
29.30
|
13,458,600
|
|
12/1/2021
|
+1.00 / +3.46%
|
28.80
|
29.90
|
28.75
|
29.90
|
29.19
|
29.90
|
19,600,000
|
|
11/30/2021
|
-1.00 / -3.34%
|
30.25
|
30.30
|
28.65
|
28.90
|
29.49
|
28.90
|
35,720,000
|
|
11/29/2021
|
-0.95 / -3.08%
|
30.10
|
30.60
|
29.80
|
29.90
|
30.12
|
29.90
|
38,634,400
|
|
11/26/2021
|
+0.20 / +0.65%
|
30.70
|
31.45
|
30.50
|
30.85
|
30.96
|
30.85
|
29,338,700
|
|
11/25/2021
|
+0.20 / +0.66%
|
31.00
|
31.25
|
30.35
|
30.65
|
30.78
|
30.65
|
28,507,400
|
|
11/24/2021
|
+1.95 / +6.84%
|
28.50
|
30.45
|
28.35
|
30.45
|
29.82
|
30.45
|
67,504,800
|
|
11/23/2021
|
-0.30 / -1.04%
|
28.95
|
28.95
|
28.30
|
28.50
|
28.57
|
28.50
|
10,730,300
|
|
11/22/2021
|
+0.90 / +3.23%
|
28.00
|
29.50
|
27.90
|
28.80
|
28.80
|
28.80
|
36,271,900
|
|
11/19/2021
|
+0.25 / +0.90%
|
27.70
|
28.45
|
27.00
|
27.90
|
27.95
|
27.90
|
23,140,300
|
|
11/18/2021
|
-0.35 / -1.25%
|
28.15
|
28.15
|
27.55
|
27.65
|
27.86
|
27.65
|
12,231,100
|
|
11/17/2021
|
-0.05 / -0.18%
|
28.10
|
28.30
|
27.60
|
28.00
|
28.09
|
28.00
|
10,354,800
|
|
11/16/2021
|
+0.10 / +0.36%
|
28.00
|
28.80
|
27.70
|
28.05
|
28.33
|
28.05
|
24,130,100
|
|
11/15/2021
|
-0.15 / -0.53%
|
28.40
|
28.40
|
27.65
|
27.95
|
28.04
|
27.95
|
13,398,200
|
|
11/12/2021
|
+0.40 / +1.44%
|
27.45
|
28.45
|
27.30
|
28.10
|
27.77
|
28.10
|
17,023,800
|
|
11/11/2021
|
-0.75 / -2.64%
|
28.55
|
28.60
|
27.70
|
27.70
|
28.03
|
27.70
|
22,883,900
|
|
11/10/2021
|
+0.35 / +1.25%
|
28.20
|
28.75
|
28.15
|
28.45
|
28.43
|
28.45
|
16,093,600
|
|
11/9/2021
|
+0.25 / +0.90%
|
28.05
|
28.80
|
27.30
|
28.10
|
28.27
|
28.10
|
26,732,700
|
|
11/8/2021
|
+0.20 / +0.72%
|
27.65
|
28.00
|
27.30
|
27.85
|
27.59
|
27.85
|
22,636,800
|
|
11/5/2021
|
+0.20 / +0.73%
|
27.50
|
27.75
|
27.35
|
27.65
|
27.58
|
27.65
|
9,749,300
|
|
11/4/2021
|
-0.45 / -1.61%
|
27.90
|
28.15
|
27.45
|
27.45
|
27.79
|
27.45
|
13,589,500
|
|
11/3/2021
|
+1.25 / +4.69%
|
26.80
|
28.45
|
26.50
|
27.90
|
27.55
|
27.90
|
41,163,100
|
|
11/2/2021
|
+0.05 / +0.19%
|
26.70
|
26.80
|
26.50
|
26.65
|
26.62
|
26.65
|
11,270,900
|
|
11/1/2021
|
0.00 / 0.00%
|
26.60
|
27.05
|
26.20
|
26.60
|
26.76
|
26.60
|
14,694,700
|
|
10/29/2021
|
-0.10 / -0.37%
|
26.60
|
26.70
|
26.20
|
26.60
|
26.48
|
26.60
|
10,769,300
|
|
10/28/2021
|
+0.20 / +0.75%
|
26.60
|
26.70
|
26.00
|
26.70
|
26.54
|
26.70
|
11,057,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|