Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 3/10/2021
|
|
Open |
18.65 |
High |
18.90 |
Low |
18.40 |
Volume |
34,112,925 |
Split-adjusted Price |
18.70 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2021
|
+0.15 / +0.81%
|
18.65
|
18.90
|
18.40
|
18.70
|
18.71
|
18.70
|
34,112,925
|
|
3/9/2021
|
-0.05 / -0.27%
|
18.50
|
18.70
|
18.30
|
18.55
|
18.46
|
18.55
|
14,770,300
|
|
3/8/2021
|
-0.10 / -0.53%
|
19.00
|
19.15
|
18.50
|
18.60
|
18.84
|
18.60
|
13,673,100
|
|
3/5/2021
|
+0.35 / +1.91%
|
18.35
|
18.85
|
18.15
|
18.70
|
18.39
|
18.70
|
24,861,800
|
|
3/4/2021
|
-0.65 / -3.42%
|
19.05
|
19.15
|
18.30
|
18.35
|
18.73
|
18.35
|
25,295,500
|
|
3/3/2021
|
-0.15 / -0.78%
|
19.15
|
19.30
|
19.00
|
19.00
|
19.12
|
19.00
|
16,692,200
|
|
3/2/2021
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.05
|
19.15
|
19.36
|
19.15
|
21,303,000
|
|
3/1/2021
|
+0.75 / +4.09%
|
18.60
|
19.15
|
18.50
|
19.10
|
18.93
|
19.10
|
36,039,100
|
|
2/26/2021
|
-0.15 / -0.81%
|
18.25
|
18.55
|
18.20
|
18.35
|
18.38
|
18.35
|
17,441,100
|
|
2/25/2021
|
+0.15 / +0.82%
|
18.60
|
18.65
|
18.20
|
18.50
|
18.41
|
18.50
|
18,359,100
|
|
2/24/2021
|
-0.45 / -2.39%
|
18.95
|
19.15
|
18.30
|
18.35
|
18.68
|
18.35
|
24,836,800
|
|
2/23/2021
|
+0.20 / +1.08%
|
18.65
|
19.00
|
18.50
|
18.80
|
18.83
|
18.80
|
24,897,200
|
|
2/22/2021
|
-0.10 / -0.53%
|
18.80
|
19.20
|
18.55
|
18.60
|
18.91
|
18.60
|
25,991,000
|
|
2/19/2021
|
+0.10 / +0.54%
|
18.40
|
19.00
|
18.25
|
18.70
|
18.70
|
18.70
|
22,590,900
|
|
2/18/2021
|
-0.15 / -0.80%
|
18.70
|
18.80
|
18.45
|
18.60
|
18.60
|
18.60
|
22,629,000
|
|
2/17/2021
|
+0.60 / +3.31%
|
18.30
|
18.80
|
18.20
|
18.75
|
18.59
|
18.75
|
21,031,200
|
|
2/9/2021
|
+0.75 / +4.31%
|
17.50
|
18.20
|
17.10
|
18.15
|
17.78
|
18.15
|
18,229,600
|
|
2/8/2021
|
-0.90 / -4.92%
|
18.30
|
18.45
|
17.10
|
17.40
|
17.80
|
17.40
|
24,037,300
|
|
2/5/2021
|
+0.70 / +3.98%
|
17.65
|
18.30
|
17.60
|
18.30
|
17.97
|
18.30
|
18,416,000
|
|
2/4/2021
|
-0.40 / -2.22%
|
17.90
|
18.15
|
17.55
|
17.60
|
17.80
|
17.60
|
18,651,000
|
|
2/3/2021
|
+0.85 / +4.96%
|
17.35
|
18.20
|
17.15
|
18.00
|
17.63
|
18.00
|
27,109,800
|
|
2/2/2021
|
+1.05 / +6.52%
|
16.40
|
17.20
|
16.00
|
17.15
|
16.68
|
17.15
|
21,168,900
|
|
2/1/2021
|
-0.80 / -4.73%
|
17.00
|
17.45
|
16.10
|
16.10
|
16.80
|
16.10
|
23,237,000
|
|
1/29/2021
|
+0.85 / +5.30%
|
15.50
|
17.15
|
15.50
|
16.90
|
16.61
|
16.90
|
33,235,400
|
|
1/28/2021
|
-1.20 / -6.96%
|
16.15
|
16.95
|
16.05
|
16.05
|
16.05
|
16.05
|
45,080,900
|
|
1/27/2021
|
-0.85 / -4.70%
|
17.80
|
18.65
|
17.00
|
17.25
|
17.89
|
17.25
|
32,328,500
|
|
1/26/2021
|
-1.25 / -6.46%
|
19.30
|
19.30
|
18.05
|
18.10
|
18.61
|
18.10
|
32,534,200
|
|
1/25/2021
|
-0.60 / -3.01%
|
19.70
|
19.90
|
19.35
|
19.35
|
19.44
|
19.35
|
28,141,700
|
|
1/22/2021
|
-0.05 / -0.25%
|
20.00
|
20.20
|
19.70
|
19.95
|
19.97
|
19.95
|
30,287,400
|
|
1/21/2021
|
+1.00 / +5.26%
|
19.40
|
20.00
|
18.85
|
20.00
|
19.48
|
20.00
|
35,174,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|