Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 5/24/2021
|
|
Open |
28.85 |
High |
29.25 |
Low |
28.80 |
Volume |
31,595,200 |
Split-adjusted Price |
28.90 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
+0.05 / +0.17%
|
28.85
|
29.25
|
28.80
|
28.90
|
28.99
|
28.90
|
31,595,200
|
|
5/21/2021
|
-0.55 / -1.87%
|
29.25
|
29.80
|
28.80
|
28.85
|
29.17
|
28.85
|
45,954,800
|
|
5/20/2021
|
+0.90 / +3.16%
|
28.45
|
29.55
|
28.10
|
29.40
|
29.04
|
29.40
|
58,599,727
|
|
5/19/2021
|
+1.20 / +4.40%
|
27.30
|
28.70
|
27.30
|
28.50
|
28.10
|
28.50
|
47,834,200
|
|
5/18/2021
|
+1.35 / +5.20%
|
25.90
|
27.40
|
25.65
|
27.30
|
25.65
|
27.30
|
44,745,200
|
|
5/17/2021
|
-0.45 / -1.70%
|
26.50
|
26.70
|
25.85
|
25.95
|
25.85
|
25.95
|
39,752,100
|
|
5/14/2021
|
+0.10 / +0.38%
|
26.60
|
26.85
|
26.15
|
26.40
|
26.51
|
26.40
|
37,118,900
|
|
5/13/2021
|
-0.05 / -0.19%
|
26.05
|
27.15
|
26.05
|
26.30
|
26.62
|
26.30
|
48,225,300
|
|
5/12/2021
|
+1.70 / +6.90%
|
24.85
|
26.35
|
24.80
|
26.35
|
25.51
|
26.35
|
59,530,300
|
|
5/11/2021
|
+0.35 / +1.44%
|
24.45
|
25.45
|
24.45
|
24.65
|
25.11
|
24.65
|
58,012,000
|
|
5/10/2021
|
+0.30 / +1.25%
|
23.80
|
24.50
|
23.70
|
24.30
|
24.10
|
24.30
|
41,518,900
|
|
5/7/2021
|
-0.40 / -1.64%
|
24.25
|
24.55
|
23.80
|
24.00
|
24.17
|
24.00
|
49,468,300
|
|
5/6/2021
|
-0.30 / -1.21%
|
24.55
|
24.90
|
24.30
|
24.40
|
24.58
|
24.40
|
34,489,000
|
|
5/5/2021
|
+0.60 / +2.49%
|
24.15
|
25.10
|
24.05
|
24.70
|
24.63
|
24.70
|
51,712,300
|
|
5/4/2021
|
+0.20 / +0.84%
|
23.30
|
24.20
|
23.15
|
24.10
|
23.74
|
24.10
|
54,337,900
|
|
4/29/2021
|
-0.30 / -1.24%
|
24.25
|
24.60
|
23.85
|
23.90
|
24.11
|
23.90
|
39,661,400
|
|
4/28/2021
|
+1.10 / +4.76%
|
23.10
|
24.35
|
22.90
|
24.20
|
23.97
|
24.20
|
71,125,700
|
|
4/27/2021
|
+0.55 / +2.44%
|
22.55
|
23.25
|
22.30
|
23.10
|
22.88
|
23.10
|
47,546,500
|
|
4/26/2021
|
+0.10 / +0.45%
|
22.90
|
23.20
|
22.45
|
22.55
|
22.80
|
22.55
|
42,197,500
|
|
4/23/2021
|
+1.45 / +6.90%
|
21.30
|
22.45
|
20.90
|
22.45
|
21.68
|
22.45
|
45,257,000
|
|
4/22/2021
|
-1.50 / -6.67%
|
22.50
|
22.60
|
21.00
|
21.00
|
22.07
|
21.00
|
35,450,900
|
|
4/20/2021
|
-0.40 / -1.75%
|
23.00
|
23.15
|
22.30
|
22.50
|
22.81
|
22.50
|
29,784,900
|
|
4/19/2021
|
+0.80 / +3.62%
|
22.30
|
22.90
|
22.00
|
22.90
|
22.45
|
22.90
|
30,362,100
|
|
4/16/2021
|
-0.25 / -1.12%
|
22.20
|
22.80
|
21.80
|
22.10
|
22.19
|
22.10
|
41,485,000
|
|
4/15/2021
|
-0.55 / -2.40%
|
23.00
|
23.00
|
22.20
|
22.35
|
22.61
|
22.35
|
38,187,400
|
|
4/14/2021
|
+0.20 / +0.88%
|
22.50
|
22.95
|
22.20
|
22.90
|
22.67
|
22.90
|
35,197,800
|
|
4/13/2021
|
-0.75 / -3.20%
|
23.45
|
23.55
|
22.60
|
22.70
|
23.13
|
22.70
|
46,655,800
|
|
4/12/2021
|
+0.75 / +3.30%
|
23.00
|
23.85
|
22.75
|
23.45
|
23.21
|
23.45
|
49,783,400
|
|
4/9/2021
|
+0.50 / +2.25%
|
22.20
|
22.90
|
22.20
|
22.70
|
22.57
|
22.70
|
25,817,200
|
|
4/8/2021
|
-0.10 / -0.45%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.30
|
22.20
|
26,685,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|