|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.15
-0.05/-0.15%
3:05:01 PM
|
|
|
|
Closing price on 9/20/2024
|
|
| Open |
30.70 |
| High |
31.30 |
| Low |
30.60 |
| Volume |
23,334,300 |
| Split-adjusted Price |
30.85 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2024
|
+0.35 / +1.15%
|
30.70
|
31.30
|
30.60
|
30.85
|
31.00
|
30.85
|
23,334,300
|
|
|
9/19/2024
|
+0.25 / +0.83%
|
30.35
|
30.60
|
30.30
|
30.50
|
30.45
|
30.50
|
7,185,600
|
|
|
9/18/2024
|
+0.40 / +1.34%
|
29.85
|
30.60
|
29.80
|
30.25
|
30.26
|
30.25
|
15,209,700
|
|
|
9/17/2024
|
+0.30 / +1.02%
|
29.65
|
29.85
|
29.45
|
29.85
|
29.66
|
29.85
|
9,358,400
|
|
|
9/16/2024
|
-0.25 / -0.84%
|
29.80
|
29.90
|
29.55
|
29.55
|
29.68
|
29.55
|
4,878,700
|
|
|
9/13/2024
|
+0.10 / +0.34%
|
29.70
|
29.95
|
29.55
|
29.80
|
29.75
|
29.80
|
9,758,600
|
|
|
9/12/2024
|
+0.10 / +0.34%
|
29.65
|
29.80
|
29.55
|
29.70
|
29.67
|
29.70
|
5,982,700
|
|
|
9/11/2024
|
+0.40 / +1.37%
|
29.15
|
29.70
|
29.10
|
29.60
|
29.43
|
29.60
|
6,358,300
|
|
|
9/10/2024
|
-0.30 / -1.02%
|
29.70
|
29.75
|
29.15
|
29.20
|
29.41
|
29.20
|
7,772,100
|
|
|
9/9/2024
|
-0.40 / -1.34%
|
29.65
|
29.75
|
29.50
|
29.50
|
29.60
|
29.50
|
4,193,600
|
|
|
9/6/2024
|
+0.30 / +1.01%
|
29.55
|
29.90
|
29.50
|
29.90
|
29.66
|
29.90
|
8,550,100
|
|
|
9/5/2024
|
-0.50 / -1.66%
|
30.10
|
30.15
|
29.40
|
29.60
|
29.79
|
29.60
|
10,434,300
|
|
|
9/4/2024
|
-0.45 / -1.47%
|
30.40
|
30.40
|
29.95
|
30.10
|
30.14
|
30.10
|
9,533,600
|
|
|
8/30/2024
|
+0.10 / +0.33%
|
30.55
|
30.65
|
30.35
|
30.55
|
30.49
|
30.55
|
5,079,700
|
|
|
8/29/2024
|
+0.90 / +3.05%
|
29.65
|
30.90
|
29.65
|
30.45
|
30.53
|
30.45
|
25,493,800
|
|
|
8/28/2024
|
-0.05 / -0.17%
|
29.70
|
29.85
|
29.55
|
29.55
|
29.63
|
29.55
|
4,675,800
|
|
|
8/27/2024
|
-0.15 / -0.50%
|
29.75
|
29.85
|
29.60
|
29.60
|
29.69
|
29.60
|
4,245,000
|
|
|
8/26/2024
|
-0.20 / -0.67%
|
30.05
|
30.20
|
29.75
|
29.75
|
29.91
|
29.75
|
7,701,300
|
|
|
8/23/2024
|
+0.05 / +0.17%
|
29.90
|
30.00
|
29.65
|
29.95
|
29.85
|
29.95
|
5,876,500
|
|
|
8/22/2024
|
-0.05 / -0.17%
|
30.00
|
30.05
|
29.80
|
29.90
|
29.90
|
29.90
|
4,940,600
|
|
|
8/21/2024
|
+0.30 / +1.01%
|
29.65
|
29.95
|
29.40
|
29.95
|
29.68
|
29.95
|
9,081,200
|
|
|
8/20/2024
|
0.00 / 0.00%
|
29.65
|
29.80
|
29.50
|
29.65
|
29.64
|
29.65
|
6,480,400
|
|
|
8/19/2024
|
+0.30 / +1.02%
|
29.50
|
29.70
|
29.35
|
29.65
|
29.54
|
29.65
|
6,192,100
|
|
|
8/16/2024
|
+0.40 / +1.38%
|
28.95
|
29.45
|
28.95
|
29.35
|
29.28
|
29.35
|
8,323,900
|
|
|
8/15/2024
|
-0.25 / -0.86%
|
29.20
|
29.30
|
28.75
|
28.95
|
28.95
|
28.95
|
3,915,700
|
|
|
8/14/2024
|
+0.05 / +0.17%
|
29.25
|
29.40
|
29.20
|
29.20
|
29.30
|
29.20
|
5,866,500
|
|
|
8/13/2024
|
-0.05 / -0.17%
|
29.20
|
29.50
|
29.15
|
29.15
|
29.31
|
29.15
|
7,059,600
|
|
|
8/12/2024
|
+0.35 / +1.21%
|
28.85
|
29.35
|
28.60
|
29.20
|
29.15
|
29.20
|
9,701,500
|
|
|
8/9/2024
|
+0.60 / +2.12%
|
28.65
|
28.95
|
28.20
|
28.85
|
28.61
|
28.85
|
9,945,304
|
|
|
8/8/2024
|
-0.15 / -0.53%
|
28.05
|
28.60
|
28.00
|
28.25
|
28.26
|
28.25
|
5,944,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|