|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 9/28/2020
|
|
| Open |
13.70 |
| High |
14.05 |
| Low |
13.60 |
| Volume |
28,998,470 |
| Split-adjusted Price |
13.80 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.50 / +3.76%
|
13.70
|
14.05
|
13.60
|
13.80
|
13.82
|
13.80
|
28,998,470
|
|
|
9/25/2020
|
+0.85 / +6.83%
|
12.45
|
13.30
|
12.40
|
13.30
|
12.95
|
13.30
|
39,321,600
|
|
|
9/24/2020
|
-0.20 / -1.58%
|
12.60
|
12.70
|
12.40
|
12.45
|
12.54
|
12.45
|
18,198,750
|
|
|
9/23/2020
|
+0.10 / +0.80%
|
12.70
|
13.25
|
12.50
|
12.65
|
12.85
|
12.65
|
24,827,380
|
|
|
9/22/2020
|
+0.80 / +6.81%
|
11.75
|
12.55
|
11.65
|
12.55
|
12.33
|
12.55
|
46,257,880
|
|
|
9/21/2020
|
+0.10 / +0.86%
|
11.80
|
12.05
|
11.75
|
11.75
|
11.88
|
11.75
|
17,853,730
|
|
|
9/18/2020
|
+0.20 / +1.75%
|
11.45
|
11.65
|
11.45
|
11.65
|
11.58
|
11.65
|
8,721,320
|
|
|
9/17/2020
|
-0.10 / -0.87%
|
11.55
|
11.70
|
11.45
|
11.45
|
11.56
|
11.45
|
11,363,380
|
|
|
9/16/2020
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.55
|
11.55
|
11.65
|
11.55
|
10,179,630
|
|
|
9/15/2020
|
+0.30 / +2.65%
|
11.35
|
11.80
|
11.25
|
11.60
|
11.58
|
11.60
|
24,122,170
|
|
|
9/14/2020
|
+0.15 / +1.35%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.27
|
11.30
|
6,799,070
|
|
|
9/11/2020
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.10
|
11.15
|
11.19
|
11.15
|
5,393,090
|
|
|
9/10/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.29
|
11.20
|
5,248,510
|
|
|
9/9/2020
|
+0.05 / +0.44%
|
11.15
|
11.30
|
11.05
|
11.30
|
11.19
|
11.30
|
9,175,270
|
|
|
9/8/2020
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.10
|
11.25
|
11.19
|
11.25
|
6,011,590
|
|
|
9/7/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.27
|
11.20
|
6,937,040
|
|
|
9/4/2020
|
-0.10 / -0.88%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.29
|
11.30
|
9,881,990
|
|
|
9/3/2020
|
+0.10 / +0.88%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.40
|
11.40
|
11,143,030
|
|
|
9/1/2020
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.15
|
11.30
|
11.27
|
11.30
|
4,772,030
|
|
|
8/31/2020
|
-0.15 / -1.32%
|
11.50
|
11.55
|
11.20
|
11.20
|
11.36
|
11.20
|
9,422,820
|
|
|
8/28/2020
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.38
|
11.35
|
10,087,760
|
|
|
8/27/2020
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.15
|
11.30
|
11.27
|
11.30
|
6,803,050
|
|
|
8/26/2020
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.10
|
11.20
|
11.21
|
11.20
|
10,738,740
|
|
|
8/25/2020
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.29
|
11.25
|
9,624,650
|
|
|
8/24/2020
|
+0.25 / +2.26%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.27
|
11.30
|
16,893,830
|
|
|
8/21/2020
|
+0.40 / +3.76%
|
10.70
|
11.05
|
10.65
|
11.05
|
10.88
|
11.05
|
12,934,020
|
|
|
8/20/2020
|
-0.15 / -1.39%
|
10.75
|
10.85
|
10.65
|
10.65
|
10.71
|
10.65
|
6,059,540
|
|
|
8/19/2020
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.76
|
10.80
|
7,910,320
|
|
|
8/18/2020
|
+0.10 / +0.94%
|
10.65
|
10.80
|
10.60
|
10.75
|
10.72
|
10.75
|
6,894,200
|
|
|
8/17/2020
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.64
|
10.65
|
6,342,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|