|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.20
+0.35/+1.07%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2022
|
|
| Open |
22.00 |
| High |
22.85 |
| Low |
22.00 |
| Volume |
20,351,500 |
| Split-adjusted Price |
22.75 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.00 / +4.60%
|
22.00
|
22.85
|
22.00
|
22.75
|
22.60
|
22.75
|
20,351,500
|
|
|
5/24/2022
|
+1.40 / +6.88%
|
20.35
|
21.75
|
20.10
|
21.75
|
20.97
|
21.75
|
19,841,000
|
|
|
5/23/2022
|
-1.25 / -5.79%
|
21.75
|
21.75
|
20.15
|
20.35
|
20.82
|
20.35
|
31,781,900
|
|
|
5/20/2022
|
-0.15 / -0.69%
|
21.75
|
22.05
|
21.50
|
21.60
|
21.71
|
21.60
|
14,328,800
|
|
|
5/19/2022
|
0.00 / 0.00%
|
21.30
|
22.40
|
21.25
|
21.75
|
21.98
|
21.75
|
24,451,600
|
|
|
5/18/2022
|
+1.40 / +6.88%
|
20.95
|
21.75
|
20.70
|
21.75
|
21.60
|
21.75
|
29,800,300
|
|
|
5/17/2022
|
+1.30 / +6.82%
|
18.70
|
20.35
|
18.60
|
20.35
|
19.68
|
20.35
|
31,880,300
|
|
|
5/16/2022
|
-1.40 / -6.85%
|
21.10
|
21.30
|
19.05
|
19.05
|
19.80
|
19.05
|
37,240,900
|
|
|
5/13/2022
|
-1.50 / -6.83%
|
21.50
|
21.95
|
20.45
|
20.45
|
20.77
|
20.45
|
23,869,900
|
|
|
5/12/2022
|
-1.60 / -6.79%
|
23.45
|
23.45
|
21.95
|
21.95
|
22.41
|
21.95
|
26,414,900
|
|
|
5/11/2022
|
-0.35 / -1.46%
|
23.90
|
24.00
|
22.80
|
23.55
|
23.36
|
23.55
|
19,706,800
|
|
|
5/10/2022
|
+0.15 / +0.63%
|
22.55
|
23.90
|
22.55
|
23.90
|
23.11
|
23.90
|
19,341,700
|
|
|
5/9/2022
|
-1.75 / -6.86%
|
25.10
|
25.10
|
23.75
|
23.75
|
23.96
|
23.75
|
25,422,900
|
|
|
5/6/2022
|
-1.40 / -5.20%
|
26.00
|
26.60
|
25.40
|
25.50
|
25.85
|
25.50
|
21,195,800
|
|
|
5/5/2022
|
+0.15 / +0.56%
|
27.00
|
27.05
|
25.90
|
26.90
|
26.48
|
26.90
|
14,505,600
|
|
|
5/4/2022
|
-0.95 / -3.43%
|
27.70
|
27.70
|
26.70
|
26.75
|
27.05
|
26.75
|
8,979,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
27.55
|
28.15
|
27.40
|
27.70
|
27.83
|
27.70
|
12,857,300
|
|
|
4/28/2022
|
-0.50 / -1.77%
|
27.85
|
28.20
|
27.40
|
27.70
|
27.76
|
27.70
|
6,555,900
|
|
|
4/27/2022
|
+0.80 / +2.92%
|
27.00
|
28.20
|
26.45
|
28.20
|
27.19
|
28.20
|
8,677,800
|
|
|
4/26/2022
|
+0.60 / +2.24%
|
26.60
|
27.50
|
25.65
|
27.40
|
26.76
|
27.40
|
11,314,800
|
|
|
4/25/2022
|
-2.00 / -6.94%
|
28.80
|
29.00
|
26.80
|
26.80
|
27.33
|
26.80
|
14,484,300
|
|
|
4/22/2022
|
+1.15 / +4.16%
|
28.10
|
29.00
|
27.80
|
28.80
|
28.45
|
28.80
|
11,530,600
|
|
|
4/21/2022
|
+0.10 / +0.36%
|
27.40
|
28.35
|
27.10
|
27.65
|
27.76
|
27.65
|
9,902,300
|
|
|
4/20/2022
|
+0.05 / +0.18%
|
27.80
|
28.20
|
27.45
|
27.55
|
27.79
|
27.55
|
12,122,300
|
|
|
4/19/2022
|
-1.50 / -5.17%
|
29.10
|
29.40
|
27.50
|
27.50
|
28.62
|
27.50
|
15,852,000
|
|
|
4/18/2022
|
-1.10 / -3.65%
|
30.10
|
30.20
|
29.00
|
29.00
|
29.46
|
29.00
|
15,776,200
|
|
|
4/15/2022
|
-0.70 / -2.27%
|
30.70
|
31.00
|
30.10
|
30.10
|
30.60
|
30.10
|
10,461,600
|
|
|
4/14/2022
|
-0.55 / -1.75%
|
31.35
|
31.50
|
30.75
|
30.80
|
31.09
|
30.80
|
7,027,600
|
|
|
4/13/2022
|
+0.55 / +1.79%
|
31.00
|
31.50
|
30.70
|
31.35
|
31.05
|
31.35
|
8,620,200
|
|
|
4/12/2022
|
-0.20 / -0.65%
|
31.15
|
31.45
|
30.50
|
30.80
|
30.85
|
30.80
|
10,124,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|