|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 9/4/2020
|
|
| Open |
11.25 |
| High |
11.35 |
| Low |
11.20 |
| Volume |
9,881,990 |
| Split-adjusted Price |
11.30 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2020
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
9,392,610
|
|
|
8/13/2020
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.75
|
10.85
|
10.82
|
10.85
|
6,495,400
|
|
|
8/12/2020
|
+0.10 / +0.94%
|
10.65
|
10.80
|
10.60
|
10.75
|
10.71
|
10.75
|
8,772,530
|
|
|
8/11/2020
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.61
|
10.65
|
7,719,420
|
|
|
8/10/2020
|
+0.15 / +1.44%
|
10.55
|
10.80
|
10.55
|
10.60
|
10.65
|
10.60
|
11,949,300
|
|
|
8/7/2020
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.46
|
10.45
|
7,144,293
|
|
|
8/6/2020
|
-0.15 / -1.41%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.59
|
10.50
|
5,678,190
|
|
|
8/5/2020
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.40
|
10.65
|
10.57
|
10.65
|
8,289,610
|
|
|
8/4/2020
|
+0.15 / +1.45%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.43
|
10.50
|
6,786,090
|
|
|
8/3/2020
|
+0.25 / +2.48%
|
10.15
|
10.45
|
10.05
|
10.35
|
10.29
|
10.35
|
9,792,690
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|