|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 5/20/2020
|
|
| Open |
9.90 |
| High |
10.55 |
| Low |
9.86 |
| Volume |
24,591,810 |
| Split-adjusted Price |
10.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
+0.50 / +5.05%
|
9.90
|
10.55
|
9.86
|
10.40
|
10.22
|
10.40
|
24,591,810
|
|
|
5/19/2020
|
+0.17 / +1.75%
|
9.92
|
10.15
|
9.86
|
9.90
|
9.95
|
9.90
|
15,543,660
|
|
|
5/18/2020
|
-0.07 / -0.71%
|
9.78
|
9.85
|
9.68
|
9.73
|
9.73
|
9.73
|
10,066,070
|
|
|
5/15/2020
|
-0.25 / -2.49%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.93
|
9.80
|
9,211,120
|
|
|
5/14/2020
|
+0.09 / +0.90%
|
9.88
|
10.30
|
9.79
|
10.05
|
10.08
|
10.05
|
12,577,730
|
|
|
5/13/2020
|
+0.26 / +2.68%
|
9.70
|
10.15
|
9.55
|
9.96
|
9.84
|
9.96
|
20,122,960
|
|
|
5/12/2020
|
+0.01 / +0.10%
|
9.69
|
9.75
|
9.46
|
9.70
|
9.67
|
9.70
|
11,311,610
|
|
|
5/11/2020
|
+0.17 / +1.79%
|
9.67
|
9.75
|
9.54
|
9.69
|
9.65
|
9.69
|
10,595,020
|
|
|
5/8/2020
|
+0.18 / +1.93%
|
9.40
|
9.77
|
9.40
|
9.52
|
9.58
|
9.52
|
15,772,410
|
|
|
5/7/2020
|
+0.20 / +2.19%
|
9.18
|
9.38
|
9.17
|
9.34
|
9.29
|
9.34
|
12,175,430
|
|
|
5/6/2020
|
+0.17 / +1.90%
|
9.00
|
9.14
|
8.93
|
9.14
|
9.01
|
9.14
|
8,419,490
|
|
|
5/5/2020
|
-0.01 / -0.11%
|
8.98
|
9.09
|
8.93
|
8.97
|
8.97
|
8.97
|
5,123,310
|
|
|
5/4/2020
|
-0.12 / -1.32%
|
9.10
|
9.10
|
8.98
|
8.98
|
9.02
|
8.98
|
4,452,500
|
|
|
4/29/2020
|
+0.12 / +1.34%
|
9.00
|
9.25
|
9.00
|
9.10
|
9.12
|
9.10
|
3,844,890
|
|
|
4/28/2020
|
-0.01 / -0.11%
|
9.08
|
9.12
|
8.94
|
8.98
|
8.98
|
8.98
|
7,077,710
|
|
|
4/27/2020
|
-0.11 / -1.21%
|
9.18
|
9.23
|
8.99
|
8.99
|
9.05
|
8.99
|
8,149,440
|
|
|
4/24/2020
|
-0.05 / -0.55%
|
9.15
|
9.20
|
9.04
|
9.10
|
9.11
|
9.10
|
4,845,810
|
|
|
4/23/2020
|
-0.02 / -0.22%
|
9.35
|
9.38
|
9.15
|
9.15
|
9.22
|
9.15
|
5,414,960
|
|
|
4/22/2020
|
+0.18 / +2.00%
|
8.73
|
9.29
|
8.73
|
9.17
|
9.04
|
9.17
|
8,168,410
|
|
|
4/21/2020
|
-0.56 / -5.86%
|
9.35
|
9.45
|
8.97
|
8.99
|
9.14
|
8.99
|
16,193,310
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|