|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
51.80
-0.50/-0.96%
10:05:00 AM
|
|
|
|
Closing price on 7/29/2025
|
|
| Open |
49.10 |
| High |
50.80 |
| Low |
48.00 |
| Volume |
24,484,500 |
| Split-adjusted Price |
48.00 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-1.10 / -2.24%
|
49.10
|
50.80
|
48.00
|
48.00
|
49.09
|
48.00
|
24,484,500
|
|
|
7/28/2025
|
+0.30 / +0.61%
|
48.80
|
49.30
|
48.35
|
49.10
|
48.83
|
49.10
|
15,478,800
|
|
|
7/25/2025
|
-0.20 / -0.41%
|
49.45
|
49.50
|
48.80
|
48.80
|
49.03
|
48.80
|
7,947,800
|
|
|
7/24/2025
|
+0.30 / +0.62%
|
48.80
|
49.50
|
48.50
|
49.00
|
48.98
|
49.00
|
11,468,300
|
|
|
7/23/2025
|
-0.80 / -1.62%
|
49.70
|
49.70
|
48.50
|
48.70
|
48.92
|
48.70
|
15,508,900
|
|
|
7/22/2025
|
0.00 / 0.00%
|
49.20
|
49.50
|
48.70
|
49.50
|
49.02
|
49.50
|
9,543,900
|
|
|
7/21/2025
|
-0.70 / -1.39%
|
50.70
|
50.80
|
49.15
|
49.50
|
49.62
|
49.50
|
10,601,200
|
|
|
7/18/2025
|
+2.50 / +5.24%
|
48.00
|
50.50
|
47.40
|
50.20
|
48.80
|
50.20
|
26,111,200
|
|
|
7/17/2025
|
-0.10 / -0.21%
|
48.05
|
48.40
|
47.60
|
47.70
|
47.91
|
47.70
|
9,050,500
|
|
|
7/16/2025
|
+0.10 / +0.21%
|
47.80
|
48.15
|
47.25
|
47.80
|
47.60
|
47.80
|
7,452,300
|
|
|
7/15/2025
|
-0.25 / -0.52%
|
48.20
|
49.20
|
47.70
|
47.70
|
48.39
|
47.70
|
9,831,600
|
|
|
7/14/2025
|
+0.30 / +0.63%
|
47.75
|
48.10
|
47.20
|
47.95
|
47.56
|
47.95
|
9,834,400
|
|
|
7/11/2025
|
0.00 / 0.00%
|
47.80
|
48.50
|
47.35
|
47.65
|
47.94
|
47.65
|
10,958,900
|
|
|
7/10/2025
|
-0.15 / -0.31%
|
47.90
|
47.90
|
47.25
|
47.65
|
47.43
|
47.65
|
8,926,100
|
|
|
7/9/2025
|
+0.15 / +0.31%
|
48.00
|
48.10
|
47.35
|
47.80
|
47.74
|
47.80
|
10,776,500
|
|
|
7/8/2025
|
+0.10 / +0.21%
|
47.70
|
48.05
|
47.20
|
47.65
|
47.51
|
47.65
|
6,920,400
|
|
|
7/7/2025
|
+0.50 / +1.06%
|
47.10
|
48.50
|
47.10
|
47.55
|
47.68
|
47.55
|
10,882,600
|
|
|
7/4/2025
|
+0.40 / +0.86%
|
46.70
|
47.20
|
46.20
|
47.05
|
46.60
|
47.05
|
10,940,800
|
|
|
7/3/2025
|
-0.90 / -1.89%
|
47.40
|
47.70
|
46.40
|
46.65
|
47.04
|
46.65
|
20,259,200
|
|
|
7/2/2025
|
+0.60 / +1.28%
|
47.30
|
48.10
|
47.00
|
47.55
|
47.50
|
47.55
|
13,504,300
|
|
|
7/1/2025
|
+0.25 / +0.54%
|
46.80
|
46.95
|
46.45
|
46.95
|
46.75
|
46.95
|
6,141,622
|
|
|
6/30/2025
|
+0.35 / +0.76%
|
46.60
|
47.05
|
46.35
|
46.70
|
46.63
|
46.70
|
6,019,100
|
|
|
6/27/2025
|
-0.45 / -0.96%
|
47.05
|
47.10
|
46.35
|
46.35
|
46.58
|
46.35
|
5,790,600
|
|
|
6/26/2025
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.20
|
46.80
|
46.47
|
46.80
|
13,648,600
|
|
|
6/25/2025
|
+0.30 / +0.65%
|
46.50
|
47.35
|
46.45
|
46.80
|
46.90
|
46.80
|
10,915,600
|
|
|
6/24/2025
|
+0.05 / +0.11%
|
46.85
|
47.20
|
46.15
|
46.50
|
46.61
|
46.50
|
11,189,600
|
|
|
6/23/2025
|
-0.15 / -0.32%
|
46.25
|
47.20
|
46.15
|
46.45
|
46.58
|
46.45
|
7,077,200
|
|
|
6/20/2025
|
-0.55 / -1.17%
|
47.30
|
47.50
|
46.15
|
46.60
|
46.67
|
46.60
|
13,732,500
|
|
|
6/19/2025
|
-0.05 / -0.11%
|
47.20
|
47.45
|
46.70
|
47.15
|
47.00
|
47.15
|
8,489,700
|
|
|
6/18/2025
|
+1.20 / +2.61%
|
46.00
|
47.80
|
45.70
|
47.20
|
47.00
|
47.20
|
13,447,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|