|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 2/4/2020
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
5,433,400 |
| Split-adjusted Price |
10.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.21
|
10.20
|
1,975,250
|
|
|
1/2/2020
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.17
|
10.20
|
2,914,530
|
|
|
12/31/2019
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.09
|
10.05
|
1,831,670
|
|
|
12/30/2019
|
-0.05 / -0.49%
|
10.10
|
10.25
|
10.10
|
10.10
|
10.18
|
10.10
|
1,960,860
|
|
|
12/27/2019
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.00
|
10.15
|
10.09
|
10.15
|
2,014,010
|
|
|
12/26/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.08
|
10.10
|
2,335,560
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.18
|
10.10
|
1,538,440
|
|
|
12/24/2019
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.14
|
10.10
|
1,589,130
|
|
|
12/23/2019
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
3,527,120
|
|
|
12/20/2019
|
+0.07 / +0.70%
|
9.98
|
10.05
|
9.95
|
10.00
|
10.00
|
10.00
|
1,817,200
|
|
|
12/19/2019
|
-0.01 / -0.10%
|
10.05
|
10.05
|
9.90
|
9.93
|
9.95
|
9.93
|
3,065,800
|
|
|
12/18/2019
|
-0.11 / -1.09%
|
10.00
|
10.05
|
9.90
|
9.94
|
9.98
|
9.94
|
2,588,490
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.99
|
10.05
|
10.02
|
10.05
|
2,601,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|