|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
39.00
-0.25/-0.64%
10:15:00 AM
|
|
|
|
Closing price on 3/3/2020
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.15 |
| Volume |
15,552,620 |
| Split-adjusted Price |
12.25 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
-0.10 / -0.81%
|
12.60
|
12.70
|
12.15
|
12.25
|
12.44
|
12.25
|
15,552,620
|
|
|
3/2/2020
|
+0.75 / +6.47%
|
11.80
|
12.40
|
11.75
|
12.35
|
12.11
|
12.35
|
27,550,640
|
|
|
2/28/2020
|
-0.05 / -0.43%
|
11.35
|
11.75
|
11.35
|
11.60
|
11.56
|
11.60
|
11,992,990
|
|
|
2/27/2020
|
+0.45 / +4.02%
|
11.30
|
11.70
|
11.15
|
11.65
|
11.47
|
11.65
|
13,069,630
|
|
|
2/26/2020
|
+0.05 / +0.45%
|
11.00
|
11.40
|
10.95
|
11.20
|
11.22
|
11.20
|
8,581,260
|
|
|
2/25/2020
|
+0.30 / +2.76%
|
10.70
|
11.15
|
10.70
|
11.15
|
10.93
|
11.15
|
5,918,600
|
|
|
2/24/2020
|
-0.45 / -3.98%
|
11.00
|
11.10
|
10.75
|
10.85
|
10.92
|
10.85
|
11,765,040
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.25
|
11.50
|
11.20
|
11.30
|
11.36
|
11.30
|
7,650,810
|
|
|
2/20/2020
|
-0.10 / -0.88%
|
11.50
|
11.55
|
11.20
|
11.30
|
11.34
|
11.30
|
7,140,210
|
|
|
2/19/2020
|
-0.15 / -1.30%
|
11.40
|
11.55
|
11.30
|
11.40
|
11.39
|
11.40
|
6,843,570
|
|
|
2/18/2020
|
-0.10 / -0.86%
|
11.65
|
11.75
|
11.35
|
11.55
|
11.60
|
11.55
|
8,502,440
|
|
|
2/17/2020
|
+0.05 / +0.43%
|
11.65
|
11.85
|
11.50
|
11.65
|
11.70
|
11.65
|
8,914,870
|
|
|
2/14/2020
|
+0.10 / +0.87%
|
11.55
|
11.90
|
11.45
|
11.60
|
11.66
|
11.60
|
17,826,750
|
|
|
2/13/2020
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.45
|
11.50
|
7,807,880
|
|
|
2/12/2020
|
+0.20 / +1.76%
|
11.40
|
11.80
|
11.40
|
11.55
|
11.57
|
11.55
|
14,679,180
|
|
|
2/11/2020
|
+0.40 / +3.65%
|
10.95
|
11.45
|
10.90
|
11.35
|
11.19
|
11.35
|
14,652,800
|
|
|
2/10/2020
|
-0.20 / -1.79%
|
10.90
|
11.10
|
10.80
|
10.95
|
11.00
|
10.95
|
5,335,400
|
|
|
2/7/2020
|
+0.20 / +1.83%
|
11.00
|
11.45
|
10.95
|
11.15
|
11.19
|
11.15
|
14,963,660
|
|
|
2/6/2020
|
+0.70 / +6.83%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.83
|
10.95
|
22,717,950
|
|
|
2/5/2020
|
+0.05 / +0.49%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.33
|
10.25
|
3,967,950
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
293,800
|
7.80
|
0.00%
|
|
|
|
ACB
|
1,152,200
|
26.05
|
0.19%
|
|
|
|
BAB
|
1,200
|
12.00
|
0.00%
|
|
|
|
BID
|
416,100
|
41.10
|
-0.36%
|
|
|
|
BVB
|
1,168,200
|
15.10
|
0.67%
|
|
|
|
CTG
|
1,373,100
|
41.40
|
-1.08%
|
|
|
|
EIB
|
1,422,100
|
20.90
|
0.97%
|
|
|
|
EVF
|
3,943,900
|
11.60
|
2.65%
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|