|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.20
+0.35/+1.07%
3:05:01 PM
|
|
|
|
Closing price on 8/30/2022
|
|
| Open |
24.90 |
| High |
25.10 |
| Low |
24.65 |
| Volume |
9,249,200 |
| Split-adjusted Price |
24.65 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
-0.20 / -0.80%
|
24.90
|
25.10
|
24.65
|
24.65
|
24.85
|
24.65
|
9,249,200
|
|
|
8/29/2022
|
-0.25 / -1.00%
|
24.70
|
24.85
|
24.05
|
24.85
|
24.49
|
24.85
|
15,559,400
|
|
|
8/26/2022
|
-0.55 / -2.14%
|
25.70
|
25.80
|
25.10
|
25.10
|
25.41
|
25.10
|
10,738,200
|
|
|
8/25/2022
|
+0.25 / +0.98%
|
25.55
|
25.65
|
25.40
|
25.65
|
25.54
|
25.65
|
10,198,300
|
|
|
8/24/2022
|
+0.40 / +1.60%
|
25.10
|
25.55
|
24.80
|
25.40
|
25.21
|
25.40
|
13,826,500
|
|
|
8/23/2022
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.30
|
25.00
|
24.55
|
25.00
|
10,027,300
|
|
|
8/22/2022
|
-0.40 / -1.59%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.94
|
24.70
|
10,167,900
|
|
|
8/19/2022
|
-0.10 / -0.40%
|
25.25
|
25.50
|
25.05
|
25.10
|
25.26
|
25.10
|
7,722,200
|
|
|
8/18/2022
|
-0.20 / -0.79%
|
25.20
|
25.65
|
25.00
|
25.20
|
25.31
|
25.20
|
13,021,000
|
|
|
8/17/2022
|
-0.15 / -0.59%
|
25.55
|
25.60
|
25.30
|
25.40
|
25.47
|
25.40
|
11,630,300
|
|
|
8/16/2022
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.35
|
25.55
|
25.56
|
25.55
|
9,690,900
|
|
|
8/15/2022
|
0.00 / 0.00%
|
25.90
|
26.35
|
25.65
|
25.65
|
25.96
|
25.65
|
13,821,000
|
|
|
8/12/2022
|
+0.45 / +1.79%
|
25.05
|
25.65
|
25.05
|
25.65
|
25.35
|
25.65
|
8,991,200
|
|
|
8/11/2022
|
+0.30 / +1.20%
|
25.20
|
25.60
|
24.80
|
25.20
|
25.30
|
25.20
|
15,885,300
|
|
|
8/10/2022
|
-0.35 / -1.39%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.10
|
24.90
|
8,967,800
|
|
|
8/9/2022
|
-0.05 / -0.20%
|
25.30
|
25.50
|
25.00
|
25.25
|
25.27
|
25.25
|
8,563,800
|
|
|
8/8/2022
|
+0.05 / +0.20%
|
25.25
|
25.65
|
25.10
|
25.30
|
25.36
|
25.30
|
7,923,300
|
|
|
8/5/2022
|
+0.05 / +0.20%
|
25.10
|
25.25
|
24.85
|
25.25
|
25.03
|
25.25
|
13,444,500
|
|
|
8/4/2022
|
-0.25 / -0.98%
|
25.65
|
25.70
|
25.10
|
25.20
|
25.36
|
25.20
|
13,127,200
|
|
|
8/3/2022
|
+0.50 / +2.00%
|
24.85
|
25.65
|
24.75
|
25.45
|
25.21
|
25.45
|
16,094,500
|
|
|
8/2/2022
|
-0.25 / -0.99%
|
25.00
|
25.50
|
24.85
|
24.95
|
25.10
|
24.95
|
18,907,500
|
|
|
8/1/2022
|
+0.50 / +2.02%
|
24.50
|
25.60
|
24.50
|
25.20
|
25.16
|
25.20
|
16,721,100
|
|
|
7/29/2022
|
+0.25 / +1.02%
|
24.65
|
24.90
|
24.30
|
24.70
|
24.57
|
24.70
|
18,842,000
|
|
|
7/28/2022
|
+1.40 / +6.07%
|
23.35
|
24.65
|
23.25
|
24.45
|
24.12
|
24.45
|
42,103,200
|
|
|
7/27/2022
|
+0.10 / +0.44%
|
22.85
|
23.05
|
22.75
|
23.05
|
22.93
|
23.05
|
9,200,900
|
|
|
7/26/2022
|
+0.10 / +0.44%
|
22.95
|
22.95
|
22.70
|
22.95
|
22.83
|
22.95
|
9,679,700
|
|
|
7/25/2022
|
-0.15 / -0.65%
|
23.00
|
23.30
|
22.80
|
22.85
|
22.96
|
22.85
|
6,665,200
|
|
|
7/22/2022
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.22
|
23.00
|
11,581,700
|
|
|
7/21/2022
|
+0.05 / +0.22%
|
23.05
|
23.60
|
23.00
|
23.10
|
23.38
|
23.10
|
17,945,400
|
|
|
7/20/2022
|
+0.10 / +0.44%
|
23.25
|
23.50
|
22.95
|
23.05
|
23.23
|
23.05
|
11,199,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|