|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.10/+0.30%
10:25:00 AM
|
|
|
|
Closing price on 4/9/2020
|
|
| Open |
9.40 |
| High |
9.49 |
| Low |
9.18 |
| Volume |
9,821,780 |
| Split-adjusted Price |
9.19 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2020
|
+0.05 / +0.41%
|
12.10
|
12.40
|
12.10
|
12.25
|
12.24
|
12.25
|
12,112,750
|
|
|
3/5/2020
|
-0.30 / -2.40%
|
12.65
|
12.70
|
12.20
|
12.20
|
12.50
|
12.20
|
17,517,480
|
|
|
3/4/2020
|
+0.25 / +2.04%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.40
|
12.50
|
12,613,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|