|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
35.50
-0.10/-0.28%
3:05:02 PM
|
|
|
|
Closing price on 1/22/2021
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
30,287,400 |
| Split-adjusted Price |
19.95 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-0.05 / -0.25%
|
20.00
|
20.20
|
19.70
|
19.95
|
19.97
|
19.95
|
30,287,400
|
|
|
1/21/2021
|
+1.00 / +5.26%
|
19.40
|
20.00
|
18.85
|
20.00
|
19.48
|
20.00
|
35,174,100
|
|
|
1/20/2021
|
-0.20 / -1.04%
|
19.40
|
19.60
|
17.95
|
19.00
|
18.75
|
19.00
|
34,446,700
|
|
|
1/19/2021
|
-1.40 / -6.80%
|
20.35
|
20.45
|
19.20
|
19.20
|
19.82
|
19.20
|
45,098,700
|
|
|
1/18/2021
|
-0.50 / -2.37%
|
21.70
|
21.70
|
20.25
|
20.60
|
20.93
|
20.60
|
60,609,200
|
|
|
1/15/2021
|
+1.00 / +4.98%
|
20.50
|
21.50
|
20.50
|
21.10
|
21.22
|
21.10
|
51,742,600
|
|
|
1/14/2021
|
+0.60 / +3.08%
|
19.65
|
20.25
|
19.00
|
20.10
|
19.52
|
20.10
|
27,515,300
|
|
|
1/13/2021
|
-0.30 / -1.52%
|
19.80
|
20.05
|
19.40
|
19.50
|
19.73
|
19.50
|
35,894,640
|
|
|
1/12/2021
|
-0.30 / -1.49%
|
19.90
|
20.05
|
19.50
|
19.80
|
19.76
|
19.80
|
27,236,800
|
|
|
1/11/2021
|
+0.70 / +3.61%
|
20.00
|
20.40
|
19.80
|
20.10
|
19.81
|
20.10
|
33,693,100
|
|
|
1/8/2021
|
+0.95 / +5.15%
|
18.80
|
19.50
|
18.65
|
19.40
|
19.02
|
19.40
|
36,089,200
|
|
|
1/7/2021
|
+0.45 / +2.50%
|
18.05
|
18.45
|
17.85
|
18.45
|
18.12
|
18.45
|
40,903,700
|
|
|
1/6/2021
|
+0.30 / +1.69%
|
17.90
|
18.35
|
17.70
|
18.00
|
18.00
|
18.00
|
32,553,600
|
|
|
1/5/2021
|
+0.15 / +0.85%
|
17.55
|
17.95
|
17.45
|
17.70
|
17.79
|
17.70
|
23,399,500
|
|
|
1/4/2021
|
+0.65 / +3.85%
|
17.05
|
17.70
|
16.90
|
17.55
|
17.22
|
17.55
|
46,809,600
|
|
|
12/31/2020
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.75
|
16.90
|
16.88
|
16.90
|
14,969,830
|
|
|
12/30/2020
|
+0.10 / +0.60%
|
17.00
|
17.25
|
16.80
|
16.80
|
17.06
|
16.80
|
37,054,500
|
|
|
12/29/2020
|
-0.05 / -0.30%
|
16.75
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
40,606,710
|
|
|
12/28/2020
|
-0.20 / -1.18%
|
17.05
|
17.10
|
16.55
|
16.75
|
16.84
|
16.75
|
23,689,440
|
|
|
12/25/2020
|
+0.45 / +2.73%
|
16.50
|
16.95
|
16.25
|
16.95
|
16.59
|
16.95
|
20,824,680
|
|
|
12/24/2020
|
-0.20 / -1.20%
|
16.80
|
16.85
|
15.80
|
16.50
|
16.37
|
16.50
|
29,570,800
|
|
|
12/23/2020
|
-0.45 / -2.62%
|
17.20
|
17.30
|
16.70
|
16.70
|
17.13
|
16.70
|
26,111,720
|
|
|
12/22/2020
|
+0.15 / +0.88%
|
17.00
|
17.35
|
16.90
|
17.15
|
17.16
|
17.15
|
34,481,030
|
|
|
12/21/2020
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.09
|
17.00
|
30,779,000
|
|
|
12/18/2020
|
+0.40 / +2.41%
|
16.80
|
17.15
|
16.65
|
17.00
|
16.96
|
17.00
|
25,970,670
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.40
|
16.60
|
16.71
|
16.60
|
23,515,290
|
|
|
12/16/2020
|
+0.65 / +4.08%
|
16.30
|
16.80
|
16.25
|
16.60
|
16.52
|
16.60
|
23,929,920
|
|
|
12/15/2020
|
0.00 / 0.00%
|
15.85
|
16.05
|
15.80
|
15.95
|
15.91
|
15.95
|
17,651,510
|
|
|
12/14/2020
|
+0.15 / +0.95%
|
15.95
|
16.10
|
15.80
|
15.95
|
15.95
|
15.95
|
15,678,170
|
|
|
12/11/2020
|
+0.25 / +1.61%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.67
|
15.80
|
16,443,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|