|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.20
+0.35/+1.07%
9:35:00 AM
|
|
|
|
Closing price on 2/3/2023
|
|
| Open |
26.35 |
| High |
27.15 |
| Low |
26.05 |
| Volume |
33,222,000 |
| Split-adjusted Price |
26.05 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
-0.10 / -0.38%
|
26.35
|
27.15
|
26.05
|
26.05
|
26.60
|
26.05
|
33,222,000
|
|
|
2/2/2023
|
+0.50 / +1.95%
|
25.70
|
26.35
|
25.40
|
26.15
|
25.89
|
26.15
|
18,541,750
|
|
|
2/1/2023
|
-1.45 / -5.35%
|
27.10
|
27.30
|
25.40
|
25.65
|
26.46
|
25.65
|
18,787,300
|
|
|
1/31/2023
|
+1.25 / +4.84%
|
25.85
|
27.10
|
25.15
|
27.10
|
25.90
|
27.10
|
25,362,500
|
|
|
1/30/2023
|
-0.80 / -3.00%
|
26.50
|
26.65
|
25.85
|
25.85
|
26.16
|
25.85
|
18,539,200
|
|
|
1/27/2023
|
-0.15 / -0.56%
|
27.10
|
27.40
|
26.65
|
26.65
|
27.05
|
26.65
|
9,581,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
26.55
|
27.00
|
26.50
|
26.80
|
26.74
|
26.80
|
12,375,500
|
|
|
1/18/2023
|
+0.25 / +0.94%
|
26.55
|
26.85
|
26.55
|
26.80
|
26.72
|
26.80
|
8,766,800
|
|
|
1/17/2023
|
+1.05 / +4.12%
|
25.50
|
26.55
|
25.50
|
26.55
|
26.06
|
26.55
|
14,505,000
|
|
|
1/16/2023
|
+0.20 / +0.79%
|
25.40
|
25.55
|
25.00
|
25.50
|
25.33
|
25.50
|
8,825,000
|
|
|
1/13/2023
|
+0.35 / +1.40%
|
25.15
|
25.45
|
24.95
|
25.30
|
25.24
|
25.30
|
13,678,500
|
|
|
1/12/2023
|
+0.25 / +1.01%
|
24.90
|
24.95
|
24.55
|
24.95
|
24.79
|
24.95
|
7,954,100
|
|
|
1/11/2023
|
-0.25 / -1.00%
|
25.25
|
25.40
|
24.70
|
24.70
|
25.02
|
24.70
|
11,351,600
|
|
|
1/10/2023
|
+0.30 / +1.22%
|
24.65
|
25.30
|
24.15
|
24.95
|
24.68
|
24.95
|
16,030,200
|
|
|
1/9/2023
|
+0.35 / +1.44%
|
24.60
|
25.00
|
24.20
|
24.65
|
24.64
|
24.65
|
13,239,000
|
|
|
1/6/2023
|
+0.10 / +0.41%
|
24.25
|
25.10
|
24.10
|
24.30
|
24.67
|
24.30
|
25,756,300
|
|
|
1/5/2023
|
+0.90 / +3.86%
|
23.40
|
24.25
|
23.40
|
24.20
|
23.94
|
24.20
|
19,217,000
|
|
|
1/4/2023
|
-0.20 / -0.85%
|
23.60
|
24.10
|
23.30
|
23.30
|
23.66
|
23.30
|
18,036,600
|
|
|
1/3/2023
|
+1.00 / +4.44%
|
22.50
|
23.60
|
22.50
|
23.50
|
23.23
|
23.50
|
16,251,000
|
|
|
12/30/2022
|
+0.15 / +0.67%
|
22.60
|
22.70
|
22.20
|
22.50
|
22.49
|
22.50
|
13,868,600
|
|
|
12/29/2022
|
-0.55 / -2.40%
|
22.70
|
22.95
|
22.35
|
22.35
|
22.65
|
22.35
|
10,448,000
|
|
|
12/28/2022
|
+0.40 / +1.78%
|
22.60
|
23.00
|
22.05
|
22.90
|
22.53
|
22.90
|
15,706,800
|
|
|
12/27/2022
|
+0.60 / +2.74%
|
22.00
|
23.00
|
21.85
|
22.50
|
22.38
|
22.50
|
21,467,100
|
|
|
12/26/2022
|
-1.60 / -6.81%
|
23.45
|
23.55
|
21.90
|
21.90
|
22.49
|
21.90
|
20,485,300
|
|
|
12/23/2022
|
+0.10 / +0.43%
|
23.45
|
23.70
|
22.90
|
23.50
|
23.27
|
23.50
|
13,387,800
|
|
|
12/22/2022
|
-0.15 / -0.64%
|
23.75
|
24.15
|
23.10
|
23.40
|
23.71
|
23.40
|
17,567,500
|
|
|
12/21/2022
|
+1.10 / +4.90%
|
22.75
|
23.80
|
22.30
|
23.55
|
23.18
|
23.55
|
36,271,400
|
|
|
12/20/2022
|
+0.05 / +0.22%
|
22.00
|
22.45
|
21.25
|
22.45
|
21.76
|
22.45
|
29,008,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|