Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 6/17/2021
|
|
Open |
28.55 |
High |
29.65 |
Low |
28.55 |
Volume |
19,701,100 |
Split-adjusted Price |
29.40 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
+0.20 / +0.68%
|
28.55
|
29.65
|
28.55
|
29.40
|
29.08
|
29.40
|
19,701,100
|
|
6/16/2021
|
-0.90 / -2.99%
|
29.60
|
30.20
|
29.00
|
29.20
|
29.55
|
29.20
|
31,046,500
|
|
6/15/2021
|
-0.70 / -2.27%
|
30.80
|
30.80
|
29.80
|
30.10
|
30.30
|
30.10
|
29,859,500
|
|
6/14/2021
|
+0.30 / +0.98%
|
30.70
|
31.30
|
30.40
|
30.80
|
30.91
|
30.80
|
33,515,060
|
|
6/11/2021
|
+1.60 / +5.54%
|
29.10
|
30.80
|
28.80
|
30.50
|
29.97
|
30.50
|
36,442,200
|
|
6/10/2021
|
-0.70 / -2.36%
|
29.60
|
30.05
|
28.80
|
28.90
|
29.34
|
28.90
|
24,476,800
|
|
6/9/2021
|
+1.00 / +3.50%
|
28.50
|
30.35
|
28.00
|
29.60
|
29.17
|
29.60
|
38,519,500
|
|
6/8/2021
|
-2.10 / -6.84%
|
30.20
|
31.30
|
28.60
|
28.60
|
29.76
|
28.60
|
47,697,600
|
|
6/7/2021
|
-1.45 / -4.51%
|
31.80
|
32.00
|
30.00
|
30.70
|
30.99
|
30.70
|
39,030,700
|
|
6/4/2021
|
-0.60 / -1.83%
|
32.20
|
33.00
|
31.80
|
32.15
|
32.39
|
32.15
|
37,481,900
|
|
6/3/2021
|
+0.55 / +1.71%
|
33.20
|
33.20
|
32.20
|
32.75
|
32.80
|
32.75
|
31,250,700
|
|
6/2/2021
|
-0.20 / -0.62%
|
31.60
|
32.40
|
31.20
|
32.20
|
31.74
|
32.20
|
51,657,300
|
|
6/1/2021
|
-1.40 / -4.14%
|
33.50
|
33.55
|
32.35
|
32.40
|
32.94
|
32.40
|
47,113,500
|
|
5/31/2021
|
+1.95 / +6.12%
|
32.15
|
33.90
|
31.90
|
33.80
|
32.74
|
33.80
|
42,228,800
|
|
5/28/2021
|
+2.05 / +6.88%
|
30.40
|
31.85
|
30.00
|
31.85
|
30.77
|
31.85
|
73,839,900
|
|
5/27/2021
|
+0.30 / +1.02%
|
29.55
|
30.30
|
29.00
|
29.80
|
29.78
|
29.80
|
47,101,500
|
|
5/26/2021
|
+0.15 / +0.51%
|
29.60
|
29.80
|
29.35
|
29.50
|
29.56
|
29.50
|
31,559,600
|
|
5/25/2021
|
+0.45 / +1.56%
|
28.95
|
29.75
|
28.90
|
29.35
|
29.48
|
29.35
|
27,023,100
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|