|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.20
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 6/29/2020
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
13,179,476 |
| Split-adjusted Price |
10.95 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.35 / -3.10%
|
11.30
|
11.30
|
10.90
|
10.95
|
11.03
|
10.95
|
13,179,476
|
|
|
6/26/2020
|
-0.15 / -1.31%
|
11.60
|
11.65
|
11.20
|
11.30
|
11.38
|
11.30
|
6,481,490
|
|
|
6/25/2020
|
+0.25 / +2.23%
|
11.15
|
11.50
|
10.95
|
11.45
|
11.23
|
11.45
|
10,662,480
|
|
|
6/24/2020
|
-0.35 / -3.03%
|
11.60
|
11.65
|
11.20
|
11.20
|
11.40
|
11.20
|
11,843,150
|
|
|
6/23/2020
|
-0.15 / -1.28%
|
11.65
|
11.80
|
11.40
|
11.55
|
11.64
|
11.55
|
12,607,230
|
|
|
6/22/2020
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.82
|
11.70
|
10,820,120
|
|
|
6/19/2020
|
+0.50 / +4.39%
|
11.55
|
11.95
|
11.40
|
11.90
|
11.65
|
11.90
|
15,397,142
|
|
|
6/18/2020
|
-0.20 / -1.72%
|
11.40
|
11.75
|
11.35
|
11.40
|
11.50
|
11.40
|
13,243,590
|
|
|
6/17/2020
|
-0.30 / -2.52%
|
11.85
|
11.95
|
11.55
|
11.60
|
11.73
|
11.60
|
15,663,170
|
|
|
6/16/2020
|
-0.15 / -1.24%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.21
|
11.90
|
18,761,140
|
|
|
6/15/2020
|
+0.25 / +2.12%
|
12.10
|
12.60
|
11.75
|
12.05
|
12.21
|
12.05
|
31,293,310
|
|
|
6/12/2020
|
+0.75 / +6.79%
|
11.20
|
11.80
|
11.00
|
11.80
|
11.53
|
11.80
|
31,900,570
|
|
|
6/11/2020
|
-0.45 / -3.91%
|
12.15
|
12.30
|
11.05
|
11.05
|
12.03
|
11.05
|
38,094,150
|
|
|
6/10/2020
|
+0.75 / +6.98%
|
10.75
|
11.50
|
10.60
|
11.50
|
11.16
|
11.50
|
30,775,990
|
|
|
6/9/2020
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.65
|
10.75
|
10.77
|
10.75
|
14,170,310
|
|
|
6/8/2020
|
+0.15 / +1.42%
|
10.70
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
17,244,920
|
|
|
6/5/2020
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.45
|
10.55
|
10.62
|
10.55
|
16,799,980
|
|
|
6/4/2020
|
-0.05 / -0.47%
|
10.75
|
10.90
|
10.60
|
10.60
|
10.74
|
10.60
|
13,972,710
|
|
|
6/3/2020
|
+0.15 / +1.43%
|
10.60
|
10.70
|
10.50
|
10.65
|
10.59
|
10.65
|
8,714,660
|
|
|
6/2/2020
|
-0.25 / -2.33%
|
10.85
|
10.90
|
10.50
|
10.50
|
10.70
|
10.50
|
13,896,530
|
|
|
6/1/2020
|
+0.45 / +4.37%
|
10.40
|
10.75
|
10.35
|
10.75
|
10.59
|
10.75
|
18,020,090
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.20
|
10.45
|
10.20
|
10.30
|
10.33
|
10.30
|
6,856,490
|
|
|
5/28/2020
|
+0.20 / +1.98%
|
10.10
|
10.60
|
10.05
|
10.30
|
10.33
|
10.30
|
16,769,210
|
|
|
5/27/2020
|
-0.30 / -2.88%
|
10.45
|
10.55
|
10.00
|
10.10
|
10.30
|
10.10
|
15,368,550
|
|
|
5/26/2020
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.30
|
10.40
|
10.37
|
10.40
|
9,396,730
|
|
|
5/25/2020
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.10
|
10.25
|
10.26
|
10.25
|
9,448,390
|
|
|
5/22/2020
|
-0.30 / -2.86%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.40
|
10.20
|
14,900,140
|
|
|
5/21/2020
|
+0.10 / +0.96%
|
10.50
|
10.55
|
10.25
|
10.50
|
10.43
|
10.50
|
10,196,270
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|