Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
29.95
+0.05/+0.17%
3:04:59 PM
|
|
|
Closing price on 4/26/2022
|
|
Open |
26.60 |
High |
27.50 |
Low |
25.65 |
Volume |
11,314,800 |
Split-adjusted Price |
27.40 |
|
|
STB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2022
|
+0.60 / +2.24%
|
26.60
|
27.50
|
25.65
|
27.40
|
26.76
|
27.40
|
11,314,800
|
|
4/25/2022
|
-2.00 / -6.94%
|
28.80
|
29.00
|
26.80
|
26.80
|
27.33
|
26.80
|
14,484,300
|
|
4/22/2022
|
+1.15 / +4.16%
|
28.10
|
29.00
|
27.80
|
28.80
|
28.45
|
28.80
|
11,530,600
|
|
4/21/2022
|
+0.10 / +0.36%
|
27.40
|
28.35
|
27.10
|
27.65
|
27.76
|
27.65
|
9,902,300
|
|
4/20/2022
|
+0.05 / +0.18%
|
27.80
|
28.20
|
27.45
|
27.55
|
27.79
|
27.55
|
12,122,300
|
|
4/19/2022
|
-1.50 / -5.17%
|
29.10
|
29.40
|
27.50
|
27.50
|
28.62
|
27.50
|
15,852,000
|
|
4/18/2022
|
-1.10 / -3.65%
|
30.10
|
30.20
|
29.00
|
29.00
|
29.46
|
29.00
|
15,776,200
|
|
4/15/2022
|
-0.70 / -2.27%
|
30.70
|
31.00
|
30.10
|
30.10
|
30.60
|
30.10
|
10,461,600
|
|
4/14/2022
|
-0.55 / -1.75%
|
31.35
|
31.50
|
30.75
|
30.80
|
31.09
|
30.80
|
7,027,600
|
|
4/13/2022
|
+0.55 / +1.79%
|
31.00
|
31.50
|
30.70
|
31.35
|
31.05
|
31.35
|
8,620,200
|
|
4/12/2022
|
-0.20 / -0.65%
|
31.15
|
31.45
|
30.50
|
30.80
|
30.85
|
30.80
|
10,124,800
|
|
4/8/2022
|
-0.90 / -2.82%
|
31.90
|
31.95
|
30.90
|
31.00
|
31.40
|
31.00
|
18,745,300
|
|
4/7/2022
|
-0.45 / -1.39%
|
32.40
|
32.90
|
31.75
|
31.90
|
32.29
|
31.90
|
13,058,600
|
|
4/6/2022
|
+0.55 / +1.73%
|
31.80
|
32.60
|
31.55
|
32.35
|
32.06
|
32.35
|
12,151,500
|
|
4/5/2022
|
-0.40 / -1.24%
|
32.05
|
32.30
|
31.80
|
31.80
|
32.04
|
31.80
|
9,484,900
|
|
4/4/2022
|
0.00 / 0.00%
|
32.50
|
32.70
|
32.15
|
32.20
|
32.38
|
32.20
|
10,821,000
|
|
4/1/2022
|
+0.50 / +1.58%
|
31.65
|
32.25
|
31.55
|
32.20
|
31.98
|
32.20
|
9,156,000
|
|
3/31/2022
|
-0.55 / -1.71%
|
32.10
|
32.45
|
31.70
|
31.70
|
31.96
|
31.70
|
9,087,400
|
|
3/30/2022
|
-0.05 / -0.15%
|
31.95
|
32.65
|
31.50
|
32.25
|
32.11
|
32.25
|
17,131,800
|
|
3/29/2022
|
+0.45 / +1.41%
|
32.10
|
32.35
|
31.75
|
32.30
|
32.13
|
32.30
|
12,864,700
|
|
3/28/2022
|
-1.80 / -5.35%
|
33.50
|
33.55
|
31.80
|
31.85
|
32.45
|
31.85
|
38,323,100
|
|
3/25/2022
|
0.00 / 0.00%
|
33.60
|
34.00
|
33.60
|
33.65
|
33.71
|
33.65
|
11,544,100
|
|
3/24/2022
|
-0.35 / -1.03%
|
34.00
|
34.05
|
33.60
|
33.65
|
33.84
|
33.65
|
10,076,600
|
|
3/23/2022
|
-0.05 / -0.15%
|
34.00
|
34.30
|
33.65
|
34.00
|
34.02
|
34.00
|
17,163,400
|
|
3/22/2022
|
+0.95 / +2.87%
|
33.35
|
34.20
|
33.35
|
34.05
|
33.92
|
34.05
|
25,084,000
|
|
3/21/2022
|
0.00 / 0.00%
|
33.10
|
33.45
|
32.80
|
33.10
|
33.04
|
33.10
|
14,852,100
|
|
3/18/2022
|
+0.30 / +0.91%
|
32.80
|
33.25
|
32.55
|
33.10
|
33.00
|
33.10
|
26,785,000
|
|
3/17/2022
|
-0.10 / -0.30%
|
33.00
|
33.15
|
32.65
|
32.80
|
32.87
|
32.80
|
10,884,800
|
|
3/16/2022
|
+0.20 / +0.61%
|
32.80
|
32.95
|
32.55
|
32.90
|
32.70
|
32.90
|
11,247,500
|
|
3/15/2022
|
+0.20 / +0.62%
|
32.50
|
33.15
|
32.35
|
32.70
|
32.85
|
32.70
|
18,071,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
776,100
|
7.80
|
0.00%
|
|
|
ACB
|
3,892,900
|
24.45
|
0.20%
|
|
|
BAB
|
3,600
|
12.00
|
0.84%
|
|
|
BID
|
2,273,200
|
50.50
|
0.40%
|
|
|
BVB
|
1,300,800
|
11.80
|
-0.84%
|
|
|
CTG
|
9,860,800
|
34.95
|
1.01%
|
|
|
EIB
|
3,833,600
|
18.85
|
0.00%
|
|
|
EVF
|
2,336,600
|
12.40
|
-0.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|