|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
53.40
-0.60/-1.11%
1:30:05 PM
|
|
|
|
Closing price on 10/1/2021
|
|
| Open |
25.65 |
| High |
25.65 |
| Low |
24.50 |
| Volume |
24,580,784 |
| Split-adjusted Price |
24.70 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
-1.00 / -3.89%
|
25.65
|
25.65
|
24.50
|
24.70
|
25.08
|
24.70
|
24,580,784
|
|
|
9/30/2021
|
-0.10 / -0.39%
|
25.85
|
26.15
|
25.70
|
25.70
|
25.92
|
25.70
|
10,103,000
|
|
|
9/29/2021
|
-0.75 / -2.82%
|
26.50
|
26.55
|
25.70
|
25.80
|
26.03
|
25.80
|
19,961,200
|
|
|
9/28/2021
|
+0.05 / +0.19%
|
26.35
|
26.60
|
26.20
|
26.55
|
26.44
|
26.55
|
9,980,300
|
|
|
9/27/2021
|
-0.25 / -0.93%
|
27.00
|
27.10
|
26.50
|
26.50
|
26.73
|
26.50
|
11,921,200
|
|
|
9/24/2021
|
+0.15 / +0.56%
|
26.70
|
27.20
|
26.60
|
26.75
|
26.84
|
26.75
|
15,987,900
|
|
|
9/23/2021
|
-0.10 / -0.37%
|
26.75
|
27.00
|
26.60
|
26.60
|
26.74
|
26.60
|
12,776,800
|
|
|
9/22/2021
|
-0.10 / -0.37%
|
26.80
|
26.85
|
26.55
|
26.70
|
26.70
|
26.70
|
8,530,300
|
|
|
9/21/2021
|
-0.30 / -1.11%
|
26.85
|
27.05
|
26.50
|
26.80
|
26.78
|
26.80
|
14,211,800
|
|
|
9/20/2021
|
+0.30 / +1.12%
|
27.00
|
27.50
|
26.90
|
27.10
|
27.20
|
27.10
|
19,702,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,122,200
|
12.80
|
-1.54%
|
|
|
|
ACB
|
11,263,900
|
24.50
|
1.03%
|
|
|
|
BAB
|
29,600
|
14.20
|
0.00%
|
|
|
|
BID
|
8,185,800
|
40.05
|
0.88%
|
|
|
|
BVB
|
4,887,300
|
15.20
|
-0.65%
|
|
|
|
CTG
|
6,176,000
|
47.35
|
-0.73%
|
|
|
|
EIB
|
16,901,100
|
27.60
|
3.37%
|
|
|
|
|
Market Update
Last updated at 1:30:04 PM
|
|
|
|
|