Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 2/28/2022
|
|
Open |
33.00 |
High |
33.35 |
Low |
32.80 |
Volume |
16,823,800 |
Split-adjusted Price |
32.85 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2022
|
-0.15 / -0.45%
|
33.00
|
33.35
|
32.80
|
32.85
|
33.02
|
32.85
|
16,823,800
|
|
2/25/2022
|
+0.10 / +0.30%
|
33.10
|
33.55
|
32.90
|
33.00
|
33.23
|
33.00
|
17,849,600
|
|
2/24/2022
|
-0.70 / -2.08%
|
33.40
|
33.70
|
32.00
|
32.90
|
32.88
|
32.90
|
31,101,000
|
|
2/23/2022
|
-0.10 / -0.30%
|
33.90
|
33.95
|
33.60
|
33.60
|
33.79
|
33.60
|
13,992,100
|
|
2/22/2022
|
+0.50 / +1.51%
|
32.90
|
33.70
|
32.80
|
33.70
|
33.17
|
33.70
|
24,415,700
|
|
2/21/2022
|
-0.15 / -0.45%
|
33.35
|
33.55
|
32.80
|
33.20
|
33.08
|
33.20
|
21,458,600
|
|
2/18/2022
|
-0.55 / -1.62%
|
33.60
|
33.80
|
33.20
|
33.35
|
33.47
|
33.35
|
18,494,900
|
|
2/17/2022
|
+0.30 / +0.89%
|
33.60
|
34.25
|
33.45
|
33.90
|
33.76
|
33.90
|
15,739,300
|
|
2/16/2022
|
+0.10 / +0.30%
|
33.75
|
34.10
|
33.10
|
33.60
|
33.57
|
33.60
|
20,057,100
|
|
2/15/2022
|
+0.65 / +1.98%
|
33.10
|
33.90
|
32.70
|
33.50
|
33.26
|
33.50
|
32,109,300
|
|
2/14/2022
|
-2.45 / -6.94%
|
34.85
|
35.00
|
32.85
|
32.85
|
34.09
|
32.85
|
37,591,900
|
|
2/11/2022
|
+0.55 / +1.58%
|
34.75
|
35.35
|
34.45
|
35.30
|
34.88
|
35.30
|
18,450,500
|
|
2/10/2022
|
-0.30 / -0.86%
|
35.00
|
35.25
|
34.20
|
34.75
|
34.77
|
34.75
|
34,899,900
|
|
2/9/2022
|
-0.80 / -2.23%
|
36.00
|
36.70
|
35.00
|
35.05
|
35.86
|
35.05
|
33,428,900
|
|
2/8/2022
|
+0.25 / +0.70%
|
35.35
|
36.20
|
35.35
|
35.85
|
35.76
|
35.85
|
18,951,800
|
|
2/7/2022
|
+0.05 / +0.14%
|
36.00
|
36.30
|
35.45
|
35.60
|
35.82
|
35.60
|
20,572,500
|
|
1/28/2022
|
+0.15 / +0.42%
|
35.20
|
36.20
|
35.20
|
35.55
|
35.70
|
35.55
|
22,262,200
|
|
1/27/2022
|
-0.15 / -0.42%
|
35.30
|
35.95
|
34.75
|
35.40
|
35.22
|
35.40
|
23,757,100
|
|
1/26/2022
|
+0.85 / +2.45%
|
35.00
|
36.50
|
34.80
|
35.55
|
35.79
|
35.55
|
48,906,400
|
|
1/25/2022
|
+1.40 / +4.20%
|
33.10
|
34.80
|
33.00
|
34.70
|
33.90
|
34.70
|
25,742,400
|
|
1/24/2022
|
-1.30 / -3.76%
|
34.40
|
34.95
|
33.00
|
33.30
|
34.09
|
33.30
|
30,187,300
|
|
1/21/2022
|
+0.80 / +2.37%
|
33.60
|
35.25
|
33.35
|
34.60
|
34.40
|
34.60
|
39,400,700
|
|
1/20/2022
|
+0.90 / +2.74%
|
32.60
|
33.90
|
31.80
|
33.80
|
32.80
|
33.80
|
31,453,900
|
|
1/19/2022
|
-1.00 / -2.95%
|
34.30
|
34.40
|
32.70
|
32.90
|
33.31
|
32.90
|
22,542,100
|
|
1/18/2022
|
+1.30 / +3.99%
|
32.60
|
34.50
|
32.55
|
33.90
|
33.46
|
33.90
|
39,796,700
|
|
1/17/2022
|
-2.40 / -6.86%
|
35.50
|
35.60
|
32.60
|
32.60
|
34.37
|
32.60
|
44,840,800
|
|
1/14/2022
|
+0.70 / +2.04%
|
33.80
|
35.45
|
33.75
|
35.00
|
34.50
|
35.00
|
28,995,000
|
|
1/13/2022
|
-0.40 / -1.15%
|
35.40
|
36.20
|
34.30
|
34.30
|
35.29
|
34.30
|
44,585,100
|
|
1/12/2022
|
+2.25 / +6.93%
|
32.50
|
34.70
|
31.65
|
34.70
|
33.60
|
34.70
|
63,047,400
|
|
1/11/2022
|
+0.85 / +2.69%
|
31.80
|
33.30
|
31.70
|
32.45
|
32.63
|
32.45
|
29,903,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|