|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.35
+0.15/+0.45%
9:35:00 AM
|
|
|
|
Closing price on 4/20/2020
|
|
| Open |
9.70 |
| High |
9.85 |
| Low |
9.54 |
| Volume |
11,284,390 |
| Split-adjusted Price |
9.55 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
-0.18 / -1.85%
|
9.70
|
9.85
|
9.54
|
9.55
|
9.65
|
9.55
|
11,284,390
|
|
|
4/17/2020
|
+0.01 / +0.10%
|
9.90
|
9.94
|
9.72
|
9.73
|
9.78
|
9.73
|
8,375,490
|
|
|
4/16/2020
|
+0.02 / +0.21%
|
9.50
|
9.95
|
9.50
|
9.72
|
9.77
|
9.72
|
7,634,020
|
|
|
4/15/2020
|
+0.54 / +5.90%
|
9.20
|
9.80
|
9.18
|
9.70
|
9.58
|
9.70
|
14,857,170
|
|
|
4/14/2020
|
+0.12 / +1.33%
|
9.10
|
9.16
|
8.94
|
9.16
|
9.04
|
9.16
|
8,530,630
|
|
|
4/13/2020
|
+0.03 / +0.33%
|
9.01
|
9.24
|
9.01
|
9.04
|
9.13
|
9.04
|
7,684,370
|
|
|
4/10/2020
|
-0.18 / -1.96%
|
9.15
|
9.23
|
8.95
|
9.01
|
9.07
|
9.01
|
10,709,980
|
|
|
4/9/2020
|
-0.09 / -0.97%
|
9.40
|
9.49
|
9.18
|
9.19
|
9.33
|
9.19
|
9,821,780
|
|
|
4/8/2020
|
+0.10 / +1.09%
|
9.00
|
9.29
|
8.80
|
9.28
|
9.14
|
9.28
|
8,977,230
|
|
|
4/7/2020
|
+0.25 / +2.80%
|
9.40
|
9.40
|
9.01
|
9.18
|
9.21
|
9.18
|
17,284,520
|
|
|
4/6/2020
|
+0.58 / +6.95%
|
8.90
|
8.93
|
8.61
|
8.93
|
8.92
|
8.93
|
12,901,110
|
|
|
4/3/2020
|
+0.54 / +6.91%
|
7.99
|
8.35
|
7.90
|
8.35
|
8.30
|
8.35
|
10,904,810
|
|
|
4/1/2020
|
+0.51 / +6.99%
|
7.20
|
7.81
|
7.20
|
7.81
|
7.72
|
7.81
|
8,807,420
|
|
|
3/31/2020
|
-0.34 / -4.45%
|
7.86
|
7.86
|
7.12
|
7.30
|
7.47
|
7.30
|
12,220,160
|
|
|
3/30/2020
|
-0.57 / -6.94%
|
7.70
|
7.99
|
7.64
|
7.64
|
7.66
|
7.64
|
16,452,350
|
|
|
3/27/2020
|
-0.49 / -5.63%
|
8.75
|
8.75
|
8.21
|
8.21
|
8.47
|
8.21
|
11,651,840
|
|
|
3/26/2020
|
-0.41 / -4.50%
|
9.11
|
9.11
|
8.70
|
8.70
|
8.88
|
8.70
|
7,221,630
|
|
|
3/25/2020
|
+0.31 / +3.52%
|
9.15
|
9.26
|
8.90
|
9.11
|
9.12
|
9.11
|
9,894,240
|
|
|
3/24/2020
|
-0.32 / -3.51%
|
9.12
|
9.17
|
8.80
|
8.80
|
9.01
|
8.80
|
7,815,200
|
|
|
3/23/2020
|
-0.68 / -6.94%
|
9.30
|
9.50
|
9.12
|
9.12
|
9.18
|
9.12
|
10,633,200
|
|
|
3/20/2020
|
+0.05 / +0.51%
|
9.81
|
9.92
|
9.74
|
9.80
|
9.82
|
9.80
|
4,889,230
|
|
|
3/19/2020
|
-0.25 / -2.50%
|
9.90
|
9.96
|
9.60
|
9.75
|
9.77
|
9.75
|
7,516,500
|
|
|
3/18/2020
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.16
|
10.00
|
8,306,390
|
|
|
3/17/2020
|
+0.21 / +2.10%
|
9.90
|
10.20
|
9.56
|
10.20
|
9.89
|
10.20
|
8,706,390
|
|
|
3/16/2020
|
-0.41 / -3.94%
|
10.40
|
10.50
|
9.80
|
9.99
|
10.17
|
9.99
|
9,251,020
|
|
|
3/13/2020
|
+0.45 / +4.52%
|
9.30
|
10.55
|
9.28
|
10.40
|
9.85
|
10.40
|
16,477,900
|
|
|
3/12/2020
|
-0.70 / -6.57%
|
10.00
|
10.25
|
9.93
|
9.95
|
10.02
|
9.95
|
21,457,410
|
|
|
3/11/2020
|
-0.75 / -6.58%
|
11.45
|
11.50
|
10.65
|
10.65
|
10.93
|
10.65
|
18,789,590
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.85
|
11.40
|
11.17
|
11.40
|
15,369,250
|
|
|
3/9/2020
|
-0.85 / -6.94%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.45
|
11.40
|
17,015,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|