|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
28.95
+0.15/+0.52%
9:55:00 AM
|
|
|
|
Closing price on 10/25/2022
|
|
| Open |
14.90 |
| High |
15.85 |
| Low |
14.05 |
| Volume |
22,952,700 |
| Split-adjusted Price |
14.90 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
+0.05 / +0.34%
|
14.90
|
15.85
|
14.05
|
14.90
|
14.95
|
14.90
|
22,952,700
|
|
|
10/24/2022
|
-1.10 / -6.90%
|
16.05
|
16.35
|
14.85
|
14.85
|
15.16
|
14.85
|
29,278,459
|
|
|
10/21/2022
|
-1.20 / -7.00%
|
17.10
|
17.25
|
15.95
|
15.95
|
16.31
|
15.95
|
22,678,300
|
|
|
10/20/2022
|
-0.15 / -0.87%
|
17.25
|
17.75
|
16.90
|
17.15
|
17.24
|
17.15
|
13,570,100
|
|
|
10/19/2022
|
-0.40 / -2.26%
|
17.75
|
17.85
|
16.90
|
17.30
|
17.34
|
17.30
|
17,992,600
|
|
|
10/18/2022
|
-0.45 / -2.48%
|
18.50
|
18.65
|
17.50
|
17.70
|
18.07
|
17.70
|
17,694,400
|
|
|
10/17/2022
|
+0.50 / +2.83%
|
17.45
|
18.15
|
17.30
|
18.15
|
17.73
|
18.15
|
14,996,000
|
|
|
10/14/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.45
|
17.65
|
17.78
|
17.65
|
27,065,100
|
|
|
10/13/2022
|
+0.70 / +4.13%
|
17.05
|
17.70
|
16.95
|
17.65
|
17.35
|
17.65
|
18,304,100
|
|
|
10/12/2022
|
+1.10 / +6.94%
|
15.95
|
16.95
|
15.90
|
16.95
|
16.68
|
16.95
|
15,180,800
|
|
|
10/11/2022
|
-1.15 / -6.76%
|
16.95
|
17.00
|
15.85
|
15.85
|
16.05
|
15.85
|
24,976,900
|
|
|
10/10/2022
|
+0.25 / +1.49%
|
16.20
|
17.25
|
15.75
|
17.00
|
16.38
|
17.00
|
34,144,100
|
|
|
10/7/2022
|
-1.25 / -6.94%
|
17.60
|
17.60
|
16.75
|
16.75
|
16.82
|
16.75
|
41,224,500
|
|
|
10/6/2022
|
-1.25 / -6.49%
|
19.35
|
19.35
|
17.95
|
18.00
|
18.39
|
18.00
|
18,656,100
|
|
|
10/5/2022
|
+0.50 / +2.67%
|
19.35
|
19.50
|
19.00
|
19.25
|
19.23
|
19.25
|
11,210,300
|
|
|
10/4/2022
|
-0.45 / -2.34%
|
19.75
|
19.75
|
18.60
|
18.75
|
19.13
|
18.75
|
17,101,100
|
|
|
10/3/2022
|
-1.40 / -6.80%
|
20.30
|
20.40
|
19.20
|
19.20
|
19.74
|
19.20
|
28,727,100
|
|
|
9/30/2022
|
+0.90 / +4.57%
|
19.60
|
20.80
|
19.50
|
20.60
|
20.09
|
20.60
|
16,490,500
|
|
|
9/29/2022
|
-0.60 / -2.96%
|
20.60
|
20.70
|
19.70
|
19.70
|
20.15
|
19.70
|
7,927,300
|
|
|
9/28/2022
|
-0.20 / -0.98%
|
20.20
|
20.60
|
20.15
|
20.30
|
20.38
|
20.30
|
6,498,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.60
|
20.50
|
5,845,900
|
|
|
9/26/2022
|
-0.95 / -4.43%
|
20.95
|
21.00
|
20.25
|
20.50
|
20.55
|
20.50
|
16,606,500
|
|
|
9/23/2022
|
-0.50 / -2.28%
|
21.80
|
22.00
|
21.45
|
21.45
|
21.70
|
21.45
|
7,162,300
|
|
|
9/22/2022
|
+0.20 / +0.92%
|
21.45
|
21.95
|
21.45
|
21.95
|
21.69
|
21.95
|
6,860,700
|
|
|
9/21/2022
|
-0.40 / -1.81%
|
22.05
|
22.10
|
21.75
|
21.75
|
21.90
|
21.75
|
3,907,700
|
|
|
9/20/2022
|
+0.55 / +2.55%
|
21.90
|
22.30
|
21.65
|
22.15
|
21.93
|
22.15
|
7,618,400
|
|
|
9/19/2022
|
-0.85 / -3.79%
|
22.60
|
22.65
|
21.60
|
21.60
|
22.01
|
21.60
|
11,372,400
|
|
|
9/16/2022
|
-0.60 / -2.60%
|
22.95
|
23.00
|
22.45
|
22.45
|
22.58
|
22.45
|
16,349,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
23.25
|
23.35
|
22.80
|
23.05
|
23.05
|
23.05
|
8,396,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
22.65
|
23.05
|
22.50
|
23.05
|
22.80
|
23.05
|
10,170,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:54 AM
|
|
|
|
|