|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
|
Closing price on 7/31/2020
|
|
| Open |
9.90 |
| High |
10.25 |
| Low |
9.90 |
| Volume |
5,740,090 |
| Split-adjusted Price |
10.10 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
-0.10 / -0.98%
|
9.90
|
10.25
|
9.90
|
10.10
|
10.13
|
10.10
|
5,740,090
|
|
|
7/30/2020
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.15
|
10.20
|
10.26
|
10.20
|
6,312,810
|
|
|
7/29/2020
|
-0.40 / -3.79%
|
10.25
|
10.35
|
9.95
|
10.15
|
10.07
|
10.15
|
14,831,390
|
|
|
7/28/2020
|
+0.40 / +3.94%
|
10.20
|
10.60
|
10.10
|
10.55
|
10.36
|
10.55
|
13,933,220
|
|
|
7/27/2020
|
-0.75 / -6.88%
|
10.40
|
10.65
|
10.15
|
10.15
|
10.31
|
10.15
|
27,014,460
|
|
|
7/24/2020
|
-0.35 / -3.11%
|
11.15
|
11.25
|
10.60
|
10.90
|
10.90
|
10.90
|
20,162,440
|
|
|
7/23/2020
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.10
|
11.25
|
11.23
|
11.25
|
8,264,440
|
|
|
7/22/2020
|
-0.20 / -1.74%
|
11.55
|
11.60
|
11.25
|
11.30
|
11.39
|
11.30
|
8,504,960
|
|
|
7/21/2020
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
7,047,320
|
|
|
7/20/2020
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.56
|
11.45
|
8,339,560
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.50
|
11.60
|
11.63
|
11.60
|
9,198,320
|
|
|
7/16/2020
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.54
|
11.60
|
5,104,280
|
|
|
7/15/2020
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.55
|
11.55
|
11.60
|
11.55
|
5,706,429
|
|
|
7/14/2020
|
+0.10 / +0.87%
|
11.40
|
11.65
|
11.35
|
11.55
|
11.47
|
11.55
|
7,010,550
|
|
|
7/13/2020
|
-0.10 / -0.87%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.57
|
11.45
|
6,095,670
|
|
|
7/10/2020
|
-0.25 / -2.12%
|
11.70
|
11.80
|
11.50
|
11.55
|
11.63
|
11.55
|
8,382,730
|
|
|
7/9/2020
|
+0.30 / +2.61%
|
11.70
|
11.85
|
11.50
|
11.80
|
11.72
|
11.80
|
14,045,940
|
|
|
7/8/2020
|
+0.05 / +0.44%
|
11.40
|
11.70
|
11.35
|
11.50
|
11.55
|
11.50
|
9,193,690
|
|
|
7/7/2020
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.40
|
11.45
|
11.53
|
11.45
|
9,044,970
|
|
|
7/6/2020
|
+0.55 / +5.00%
|
11.05
|
11.60
|
11.05
|
11.55
|
11.40
|
11.55
|
16,285,280
|
|
|
7/3/2020
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.00
|
11.00
|
11.08
|
11.00
|
3,885,370
|
|
|
7/2/2020
|
-0.15 / -1.34%
|
11.20
|
11.30
|
11.00
|
11.05
|
11.12
|
11.05
|
4,903,810
|
|
|
7/1/2020
|
+0.45 / +4.19%
|
10.80
|
11.35
|
10.75
|
11.20
|
11.01
|
11.20
|
9,138,780
|
|
|
6/30/2020
|
-0.20 / -1.83%
|
11.10
|
11.20
|
10.60
|
10.75
|
10.87
|
10.75
|
10,862,380
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|