|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
49.30
0.00/0.00%
9:15:00 AM
|
|
|
|
Closing price on 3/29/2024
|
|
| Open |
32.25 |
| High |
32.60 |
| Low |
31.60 |
| Volume |
34,619,500 |
| Split-adjusted Price |
31.60 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
-0.40 / -1.25%
|
32.25
|
32.60
|
31.60
|
31.60
|
32.09
|
31.60
|
34,619,500
|
|
|
3/28/2024
|
+1.10 / +3.56%
|
31.20
|
32.00
|
30.80
|
32.00
|
31.35
|
32.00
|
32,067,700
|
|
|
3/27/2024
|
-0.10 / -0.32%
|
31.00
|
31.20
|
30.65
|
30.90
|
30.88
|
30.90
|
15,259,100
|
|
|
3/26/2024
|
+0.15 / +0.49%
|
30.80
|
31.00
|
30.75
|
31.00
|
30.86
|
31.00
|
19,366,000
|
|
|
3/25/2024
|
-0.80 / -2.53%
|
31.60
|
31.70
|
30.80
|
30.85
|
31.18
|
30.85
|
25,301,500
|
|
|
3/22/2024
|
+0.15 / +0.48%
|
31.65
|
32.40
|
31.55
|
31.65
|
31.98
|
31.65
|
33,041,900
|
|
|
3/21/2024
|
+0.35 / +1.12%
|
31.25
|
31.50
|
31.10
|
31.50
|
31.32
|
31.50
|
15,916,500
|
|
|
3/20/2024
|
+0.75 / +2.47%
|
30.40
|
31.25
|
30.15
|
31.15
|
30.82
|
31.15
|
28,332,800
|
|
|
3/19/2024
|
+0.15 / +0.50%
|
30.30
|
30.55
|
29.90
|
30.40
|
30.22
|
30.40
|
13,244,500
|
|
|
3/18/2024
|
-0.25 / -0.82%
|
30.50
|
30.70
|
29.70
|
30.25
|
30.17
|
30.25
|
26,204,800
|
|
|
3/15/2024
|
+0.05 / +0.16%
|
30.45
|
30.75
|
30.20
|
30.50
|
30.44
|
30.50
|
17,494,500
|
|
|
3/14/2024
|
-0.40 / -1.30%
|
30.90
|
30.95
|
30.40
|
30.45
|
30.65
|
30.45
|
16,242,300
|
|
|
3/13/2024
|
+0.60 / +1.98%
|
30.30
|
30.85
|
30.15
|
30.85
|
30.41
|
30.85
|
16,436,000
|
|
|
3/12/2024
|
+0.05 / +0.17%
|
30.10
|
30.55
|
30.10
|
30.25
|
30.31
|
30.25
|
13,290,300
|
|
|
3/11/2024
|
-0.45 / -1.47%
|
30.60
|
30.70
|
30.10
|
30.20
|
30.39
|
30.20
|
20,552,600
|
|
|
3/8/2024
|
-0.65 / -2.08%
|
31.35
|
31.50
|
30.60
|
30.65
|
30.84
|
30.65
|
34,910,800
|
|
|
3/7/2024
|
-0.25 / -0.79%
|
31.55
|
31.60
|
31.15
|
31.30
|
31.31
|
31.30
|
17,422,800
|
|
|
3/6/2024
|
-0.35 / -1.10%
|
31.80
|
32.15
|
31.35
|
31.55
|
31.72
|
31.55
|
18,628,100
|
|
|
3/5/2024
|
+0.15 / +0.47%
|
31.75
|
31.95
|
31.55
|
31.90
|
31.75
|
31.90
|
12,476,000
|
|
|
3/4/2024
|
-0.20 / -0.63%
|
32.10
|
32.20
|
31.65
|
31.75
|
31.91
|
31.75
|
17,207,800
|
|
|
3/1/2024
|
+0.40 / +1.27%
|
31.75
|
32.20
|
31.70
|
31.95
|
31.98
|
31.95
|
27,190,200
|
|
|
2/29/2024
|
+0.15 / +0.48%
|
31.60
|
31.80
|
31.10
|
31.55
|
31.43
|
31.55
|
23,713,600
|
|
|
2/28/2024
|
+0.65 / +2.11%
|
30.85
|
31.50
|
30.75
|
31.40
|
31.17
|
31.40
|
28,484,800
|
|
|
2/27/2024
|
+0.25 / +0.82%
|
30.60
|
30.85
|
30.35
|
30.75
|
30.64
|
30.75
|
15,451,600
|
|
|
2/26/2024
|
-0.15 / -0.49%
|
30.65
|
30.75
|
30.15
|
30.50
|
30.34
|
30.50
|
24,763,200
|
|
|
2/23/2024
|
-0.40 / -1.29%
|
31.15
|
31.55
|
30.65
|
30.65
|
31.16
|
30.65
|
33,551,000
|
|
|
2/22/2024
|
-0.45 / -1.43%
|
31.40
|
31.50
|
31.00
|
31.05
|
31.16
|
31.05
|
15,526,000
|
|
|
2/21/2024
|
+0.80 / +2.61%
|
31.00
|
32.00
|
30.85
|
31.50
|
31.62
|
31.50
|
45,678,100
|
|
|
2/20/2024
|
0.00 / 0.00%
|
30.70
|
31.05
|
30.55
|
30.70
|
30.77
|
30.70
|
16,318,900
|
|
|
2/19/2024
|
-0.10 / -0.32%
|
30.95
|
30.95
|
30.45
|
30.70
|
30.67
|
30.70
|
16,273,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:15:01 AM
|
|
|
|
|