|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.65
-1.85/-5.21%
2:25:01 PM
|
|
|
|
Closing price on 2/21/2020
|
|
| Open |
11.25 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
7,650,810 |
| Split-adjusted Price |
11.30 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.20
|
11.30
|
11.36
|
11.30
|
7,650,810
|
|
|
2/20/2020
|
-0.10 / -0.88%
|
11.50
|
11.55
|
11.20
|
11.30
|
11.34
|
11.30
|
7,140,210
|
|
|
2/19/2020
|
-0.15 / -1.30%
|
11.40
|
11.55
|
11.30
|
11.40
|
11.39
|
11.40
|
6,843,570
|
|
|
2/18/2020
|
-0.10 / -0.86%
|
11.65
|
11.75
|
11.35
|
11.55
|
11.60
|
11.55
|
8,502,440
|
|
|
2/17/2020
|
+0.05 / +0.43%
|
11.65
|
11.85
|
11.50
|
11.65
|
11.70
|
11.65
|
8,914,870
|
|
|
2/14/2020
|
+0.10 / +0.87%
|
11.55
|
11.90
|
11.45
|
11.60
|
11.66
|
11.60
|
17,826,750
|
|
|
2/13/2020
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.45
|
11.50
|
7,807,880
|
|
|
2/12/2020
|
+0.20 / +1.76%
|
11.40
|
11.80
|
11.40
|
11.55
|
11.57
|
11.55
|
14,679,180
|
|
|
2/11/2020
|
+0.40 / +3.65%
|
10.95
|
11.45
|
10.90
|
11.35
|
11.19
|
11.35
|
14,652,800
|
|
|
2/10/2020
|
-0.20 / -1.79%
|
10.90
|
11.10
|
10.80
|
10.95
|
11.00
|
10.95
|
5,335,400
|
|
|
2/7/2020
|
+0.20 / +1.83%
|
11.00
|
11.45
|
10.95
|
11.15
|
11.19
|
11.15
|
14,963,660
|
|
|
2/6/2020
|
+0.70 / +6.83%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.83
|
10.95
|
22,717,950
|
|
|
2/5/2020
|
+0.05 / +0.49%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.33
|
10.25
|
3,967,950
|
|
|
2/4/2020
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.10
|
10.20
|
10.22
|
10.20
|
5,433,400
|
|
|
2/3/2020
|
+0.05 / +0.49%
|
10.00
|
10.40
|
9.82
|
10.25
|
10.03
|
10.25
|
7,105,100
|
|
|
1/31/2020
|
-0.15 / -1.45%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.34
|
10.20
|
6,261,030
|
|
|
1/30/2020
|
-0.55 / -5.05%
|
10.80
|
10.80
|
10.20
|
10.35
|
10.51
|
10.35
|
8,264,520
|
|
|
1/22/2020
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.75
|
10.90
|
10.83
|
10.90
|
7,030,700
|
|
|
1/21/2020
|
+0.20 / +1.87%
|
10.70
|
11.05
|
10.70
|
10.90
|
10.91
|
10.90
|
7,604,200
|
|
|
1/20/2020
|
+0.10 / +0.94%
|
10.50
|
10.75
|
10.50
|
10.70
|
10.64
|
10.70
|
4,135,740
|
|
|
1/17/2020
|
+0.20 / +1.92%
|
10.45
|
10.70
|
10.40
|
10.60
|
10.49
|
10.60
|
6,094,750
|
|
|
1/16/2020
|
+0.15 / +1.46%
|
10.30
|
10.55
|
10.30
|
10.40
|
10.44
|
10.40
|
9,586,920
|
|
|
1/15/2020
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
2,479,650
|
|
|
1/14/2020
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.38
|
10.30
|
1,811,340
|
|
|
1/13/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.30
|
10.40
|
10.42
|
10.40
|
3,420,120
|
|
|
1/10/2020
|
+0.35 / +3.45%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.35
|
10.50
|
10,754,160
|
|
|
1/9/2020
|
+0.17 / +1.70%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.13
|
10.15
|
2,443,480
|
|
|
1/8/2020
|
-0.17 / -1.67%
|
10.05
|
10.10
|
9.97
|
9.98
|
10.00
|
9.98
|
4,490,220
|
|
|
1/7/2020
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.09
|
10.15
|
2,154,970
|
|
|
1/6/2020
|
-0.15 / -1.47%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.07
|
10.05
|
2,302,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
545,500
|
7.60
|
0.00%
|
|
|
|
ACB
|
6,244,500
|
24.70
|
-0.80%
|
|
|
|
BAB
|
17,200
|
11.80
|
0.00%
|
|
|
|
BID
|
2,352,100
|
46.55
|
-1.79%
|
|
|
|
BVB
|
2,260,800
|
11.20
|
-1.75%
|
|
|
|
CTG
|
15,021,400
|
34.10
|
-2.57%
|
|
|
|
EIB
|
2,926,300
|
18.65
|
-1.84%
|
|
|
|
EVF
|
7,307,100
|
11.30
|
1.80%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|