|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
30.75
-0.15/-0.49%
3:04:59 PM
|
|
|
|
Closing price on 2/27/2023
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
23.60 |
| Volume |
14,418,600 |
| Split-adjusted Price |
23.60 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.70 / -2.88%
|
24.00
|
24.20
|
23.60
|
23.60
|
23.88
|
23.60
|
14,418,600
|
|
|
2/24/2023
|
-0.70 / -2.80%
|
25.05
|
25.05
|
24.30
|
24.30
|
24.58
|
24.30
|
8,664,100
|
|
|
2/23/2023
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.05
|
25.00
|
24.41
|
25.00
|
14,252,800
|
|
|
2/22/2023
|
-0.65 / -2.56%
|
25.10
|
25.50
|
24.70
|
24.70
|
24.98
|
24.70
|
18,524,900
|
|
|
2/21/2023
|
-0.35 / -1.36%
|
25.95
|
26.10
|
25.35
|
25.35
|
25.64
|
25.35
|
16,561,800
|
|
|
2/20/2023
|
+1.30 / +5.33%
|
24.30
|
25.70
|
24.20
|
25.70
|
25.15
|
25.70
|
20,167,300
|
|
|
2/17/2023
|
+0.50 / +2.09%
|
24.60
|
24.90
|
24.35
|
24.40
|
24.59
|
24.40
|
18,215,900
|
|
|
2/16/2023
|
+0.55 / +2.36%
|
23.75
|
24.25
|
23.45
|
23.90
|
23.81
|
23.90
|
18,340,000
|
|
|
2/15/2023
|
-1.05 / -4.30%
|
24.10
|
24.60
|
22.95
|
23.35
|
23.66
|
23.35
|
34,182,100
|
|
|
2/14/2023
|
-0.10 / -0.41%
|
24.50
|
24.85
|
24.05
|
24.40
|
24.50
|
24.40
|
11,862,400
|
|
|
2/13/2023
|
+0.85 / +3.59%
|
23.80
|
24.50
|
23.35
|
24.50
|
23.75
|
24.50
|
17,392,800
|
|
|
2/10/2023
|
-0.80 / -3.27%
|
24.50
|
24.80
|
23.65
|
23.65
|
24.14
|
23.65
|
18,613,600
|
|
|
2/9/2023
|
-0.55 / -2.20%
|
25.20
|
25.70
|
24.20
|
24.45
|
25.00
|
24.45
|
39,401,600
|
|
|
2/8/2023
|
-0.75 / -2.91%
|
25.90
|
25.95
|
25.00
|
25.00
|
25.53
|
25.00
|
28,192,600
|
|
|
2/7/2023
|
+0.05 / +0.19%
|
25.90
|
26.30
|
25.55
|
25.75
|
25.96
|
25.75
|
19,755,100
|
|
|
2/6/2023
|
-0.35 / -1.34%
|
26.10
|
26.40
|
25.60
|
25.70
|
26.02
|
25.70
|
19,359,900
|
|
|
2/3/2023
|
-0.10 / -0.38%
|
26.35
|
27.15
|
26.05
|
26.05
|
26.60
|
26.05
|
33,222,000
|
|
|
2/2/2023
|
+0.50 / +1.95%
|
25.70
|
26.35
|
25.40
|
26.15
|
25.89
|
26.15
|
18,541,750
|
|
|
2/1/2023
|
-1.45 / -5.35%
|
27.10
|
27.30
|
25.40
|
25.65
|
26.46
|
25.65
|
18,787,300
|
|
|
1/31/2023
|
+1.25 / +4.84%
|
25.85
|
27.10
|
25.15
|
27.10
|
25.90
|
27.10
|
25,362,500
|
|
|
1/30/2023
|
-0.80 / -3.00%
|
26.50
|
26.65
|
25.85
|
25.85
|
26.16
|
25.85
|
18,539,200
|
|
|
1/27/2023
|
-0.15 / -0.56%
|
27.10
|
27.40
|
26.65
|
26.65
|
27.05
|
26.65
|
9,581,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
26.55
|
27.00
|
26.50
|
26.80
|
26.74
|
26.80
|
12,375,500
|
|
|
1/18/2023
|
+0.25 / +0.94%
|
26.55
|
26.85
|
26.55
|
26.80
|
26.72
|
26.80
|
8,766,800
|
|
|
1/17/2023
|
+1.05 / +4.12%
|
25.50
|
26.55
|
25.50
|
26.55
|
26.06
|
26.55
|
14,505,000
|
|
|
1/16/2023
|
+0.20 / +0.79%
|
25.40
|
25.55
|
25.00
|
25.50
|
25.33
|
25.50
|
8,825,000
|
|
|
1/13/2023
|
+0.35 / +1.40%
|
25.15
|
25.45
|
24.95
|
25.30
|
25.24
|
25.30
|
13,678,500
|
|
|
1/12/2023
|
+0.25 / +1.01%
|
24.90
|
24.95
|
24.55
|
24.95
|
24.79
|
24.95
|
7,954,100
|
|
|
1/11/2023
|
-0.25 / -1.00%
|
25.25
|
25.40
|
24.70
|
24.70
|
25.02
|
24.70
|
11,351,600
|
|
|
1/10/2023
|
+0.30 / +1.22%
|
24.65
|
25.30
|
24.15
|
24.95
|
24.68
|
24.95
|
16,030,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,233,600
|
8.40
|
0.00%
|
|
|
|
ACB
|
10,170,900
|
24.80
|
0.61%
|
|
|
|
BAB
|
1,300
|
12.30
|
0.82%
|
|
|
|
BID
|
2,671,200
|
45.50
|
-1.30%
|
|
|
|
BVB
|
1,089,000
|
12.20
|
0.83%
|
|
|
|
CTG
|
7,044,100
|
32.20
|
-0.92%
|
|
|
|
EIB
|
4,938,900
|
18.55
|
-1.07%
|
|
|
|
EVF
|
6,332,100
|
14.85
|
-1.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|