Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.10
-0.10/-0.30%
9:24:59 AM
|
|
|
Closing price on 9/17/2021
|
|
Open |
26.90 |
High |
27.10 |
Low |
26.70 |
Volume |
16,599,100 |
Split-adjusted Price |
26.80 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2021
|
+0.05 / +0.19%
|
26.90
|
27.10
|
26.70
|
26.80
|
26.83
|
26.80
|
16,599,100
|
|
9/16/2021
|
+0.15 / +0.56%
|
26.90
|
26.95
|
26.60
|
26.75
|
26.79
|
26.75
|
5,187,000
|
|
9/15/2021
|
-0.05 / -0.19%
|
26.65
|
26.90
|
26.55
|
26.60
|
26.68
|
26.60
|
10,157,900
|
|
9/14/2021
|
-0.25 / -0.93%
|
26.90
|
27.20
|
26.65
|
26.65
|
26.85
|
26.65
|
14,638,800
|
|
9/13/2021
|
-0.30 / -1.10%
|
27.25
|
27.30
|
26.80
|
26.90
|
27.04
|
26.90
|
11,098,300
|
|
9/10/2021
|
-0.15 / -0.55%
|
27.50
|
27.60
|
27.15
|
27.20
|
27.30
|
27.20
|
11,199,600
|
|
9/9/2021
|
+0.05 / +0.18%
|
27.15
|
27.50
|
27.10
|
27.35
|
27.32
|
27.35
|
9,342,700
|
|
9/8/2021
|
-0.60 / -2.15%
|
27.90
|
28.10
|
27.30
|
27.30
|
27.66
|
27.30
|
9,730,400
|
|
9/7/2021
|
+0.35 / +1.27%
|
27.75
|
28.35
|
27.55
|
27.90
|
27.99
|
27.90
|
14,279,100
|
|
9/6/2021
|
+0.35 / +1.29%
|
27.20
|
27.85
|
27.10
|
27.55
|
27.37
|
27.55
|
16,262,200
|
|
9/1/2021
|
-0.15 / -0.55%
|
27.20
|
27.50
|
27.20
|
27.20
|
27.31
|
27.20
|
10,287,300
|
|
8/31/2021
|
-0.55 / -1.97%
|
28.00
|
28.00
|
27.30
|
27.35
|
27.63
|
27.35
|
12,092,600
|
|
8/30/2021
|
+0.60 / +2.20%
|
27.35
|
27.95
|
27.20
|
27.90
|
27.59
|
27.90
|
11,993,703
|
|
8/27/2021
|
+0.20 / +0.74%
|
27.00
|
27.30
|
26.55
|
27.30
|
26.89
|
27.30
|
16,719,200
|
|
8/26/2021
|
-0.25 / -0.91%
|
27.50
|
27.55
|
26.85
|
27.10
|
27.27
|
27.10
|
13,311,200
|
|
8/25/2021
|
+0.10 / +0.37%
|
27.35
|
27.55
|
27.10
|
27.35
|
27.33
|
27.35
|
8,189,000
|
|
8/24/2021
|
+0.25 / +0.93%
|
26.90
|
27.85
|
26.65
|
27.25
|
27.28
|
27.25
|
25,860,800
|
|
8/23/2021
|
-1.30 / -4.59%
|
28.20
|
28.50
|
27.00
|
27.00
|
27.77
|
27.00
|
29,889,700
|
|
8/20/2021
|
-1.65 / -5.51%
|
29.80
|
29.90
|
28.00
|
28.30
|
29.00
|
28.30
|
45,021,300
|
|
8/19/2021
|
0.00 / 0.00%
|
29.80
|
30.05
|
29.60
|
29.95
|
29.80
|
29.95
|
16,698,400
|
|
8/18/2021
|
-0.20 / -0.66%
|
30.00
|
30.15
|
29.55
|
29.95
|
29.92
|
29.95
|
22,891,200
|
|
8/17/2021
|
-0.15 / -0.50%
|
30.30
|
30.60
|
30.00
|
30.15
|
30.30
|
30.15
|
22,055,100
|
|
8/16/2021
|
+0.60 / +2.02%
|
29.85
|
30.40
|
29.40
|
30.30
|
29.90
|
30.30
|
24,395,900
|
|
8/13/2021
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.15
|
29.70
|
29.46
|
29.70
|
22,964,600
|
|
8/12/2021
|
-0.80 / -2.63%
|
30.30
|
30.50
|
29.60
|
29.60
|
30.09
|
29.60
|
27,966,600
|
|
8/11/2021
|
-0.20 / -0.65%
|
30.50
|
30.85
|
30.35
|
30.40
|
30.60
|
30.40
|
26,155,800
|
|
8/10/2021
|
-0.10 / -0.33%
|
30.85
|
31.00
|
30.30
|
30.60
|
30.63
|
30.60
|
24,370,800
|
|
8/9/2021
|
+0.40 / +1.32%
|
30.30
|
30.80
|
30.10
|
30.70
|
30.48
|
30.70
|
21,015,000
|
|
8/6/2021
|
-0.75 / -2.42%
|
31.00
|
31.15
|
30.30
|
30.30
|
30.72
|
30.30
|
31,021,200
|
|
8/5/2021
|
+0.40 / +1.31%
|
30.60
|
31.25
|
30.30
|
31.05
|
30.87
|
31.05
|
30,721,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|