Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
Closing price on 7/12/2021
|
|
Open |
29.15 |
High |
29.20 |
Low |
27.10 |
Volume |
62,668,700 |
Split-adjusted Price |
28.40 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
-0.70 / -2.41%
|
29.15
|
29.20
|
27.10
|
28.40
|
27.66
|
28.40
|
62,668,700
|
|
7/9/2021
|
-1.10 / -3.64%
|
30.00
|
30.50
|
29.00
|
29.10
|
29.83
|
29.10
|
38,413,800
|
|
7/8/2021
|
-0.85 / -2.74%
|
31.00
|
31.30
|
30.10
|
30.20
|
30.62
|
30.20
|
33,971,500
|
|
7/7/2021
|
+0.70 / +2.31%
|
30.65
|
31.15
|
30.00
|
31.05
|
30.63
|
31.05
|
53,640,803
|
|
7/6/2021
|
-2.25 / -6.90%
|
32.80
|
33.10
|
30.35
|
30.35
|
32.18
|
30.35
|
38,676,900
|
|
7/5/2021
|
+1.10 / +3.49%
|
31.60
|
32.60
|
30.90
|
32.60
|
31.71
|
32.60
|
53,687,900
|
|
7/2/2021
|
+0.50 / +1.61%
|
31.10
|
31.95
|
31.10
|
31.50
|
31.55
|
31.50
|
41,478,500
|
|
7/1/2021
|
+0.40 / +1.31%
|
30.60
|
31.25
|
30.45
|
31.00
|
30.83
|
31.00
|
29,657,500
|
|
6/30/2021
|
-0.40 / -1.29%
|
30.95
|
31.40
|
30.50
|
30.60
|
30.87
|
30.60
|
16,695,700
|
|
6/29/2021
|
+0.80 / +2.65%
|
30.50
|
31.50
|
30.40
|
31.00
|
31.12
|
31.00
|
36,437,600
|
|
6/28/2021
|
+0.70 / +2.37%
|
29.80
|
30.40
|
29.45
|
30.20
|
30.02
|
30.20
|
22,568,300
|
|
6/25/2021
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.90
|
29.50
|
29.12
|
29.50
|
28,058,981
|
|
6/24/2021
|
-0.75 / -2.52%
|
29.75
|
29.90
|
28.85
|
29.00
|
29.43
|
29.00
|
23,582,700
|
|
6/23/2021
|
-0.45 / -1.49%
|
30.20
|
30.35
|
29.75
|
29.75
|
29.97
|
29.75
|
24,112,800
|
|
6/22/2021
|
+0.35 / +1.17%
|
30.15
|
30.75
|
29.85
|
30.20
|
30.18
|
30.20
|
26,035,700
|
|
6/21/2021
|
+0.20 / +0.67%
|
29.50
|
30.30
|
29.35
|
29.85
|
30.00
|
29.85
|
24,102,800
|
|
6/18/2021
|
+0.25 / +0.85%
|
29.90
|
30.10
|
29.50
|
29.65
|
29.80
|
29.65
|
17,191,300
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|