Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 3/29/2021
|
|
Open |
19.05 |
High |
19.25 |
Low |
18.90 |
Volume |
37,025,400 |
Split-adjusted Price |
19.20 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2021
|
+0.25 / +1.32%
|
19.05
|
19.25
|
18.90
|
19.20
|
19.05
|
19.20
|
37,025,400
|
|
3/26/2021
|
+0.20 / +1.07%
|
18.75
|
19.10
|
18.30
|
18.95
|
18.78
|
18.95
|
23,365,100
|
|
3/25/2021
|
+0.35 / +1.90%
|
18.60
|
19.05
|
18.45
|
18.75
|
18.76
|
18.75
|
28,724,300
|
|
3/24/2021
|
-0.40 / -2.13%
|
18.55
|
18.85
|
18.30
|
18.40
|
18.63
|
18.40
|
68,145,456
|
|
3/23/2021
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.75
|
18.80
|
19.01
|
18.80
|
25,297,500
|
|
3/22/2021
|
-0.40 / -2.04%
|
19.70
|
19.70
|
19.15
|
19.20
|
19.30
|
19.20
|
44,480,755
|
|
3/19/2021
|
-0.10 / -0.51%
|
19.60
|
19.90
|
19.55
|
19.60
|
19.71
|
19.60
|
31,817,700
|
|
3/18/2021
|
+0.10 / +0.51%
|
19.85
|
19.95
|
19.60
|
19.70
|
19.74
|
19.70
|
19,927,400
|
|
3/17/2021
|
+0.70 / +3.70%
|
19.00
|
19.75
|
19.00
|
19.60
|
19.44
|
19.60
|
53,750,875
|
|
3/16/2021
|
0.00 / 0.00%
|
18.95
|
19.15
|
18.75
|
18.90
|
18.96
|
18.90
|
23,821,400
|
|
3/15/2021
|
-0.30 / -1.56%
|
19.20
|
19.35
|
18.90
|
18.90
|
19.06
|
18.90
|
23,004,100
|
|
3/12/2021
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.31
|
19.20
|
19,941,500
|
|
3/11/2021
|
+0.60 / +3.21%
|
19.00
|
19.35
|
18.85
|
19.30
|
19.08
|
19.30
|
34,614,300
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|