|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
39.30
+0.05/+0.13%
10:15:00 AM
|
|
|
|
Closing price on 4/29/2021
|
|
| Open |
24.25 |
| High |
24.60 |
| Low |
23.85 |
| Volume |
39,661,400 |
| Split-adjusted Price |
23.90 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.30 / -1.24%
|
24.25
|
24.60
|
23.85
|
23.90
|
24.11
|
23.90
|
39,661,400
|
|
|
4/28/2021
|
+1.10 / +4.76%
|
23.10
|
24.35
|
22.90
|
24.20
|
23.97
|
24.20
|
71,125,700
|
|
|
4/27/2021
|
+0.55 / +2.44%
|
22.55
|
23.25
|
22.30
|
23.10
|
22.88
|
23.10
|
47,546,500
|
|
|
4/26/2021
|
+0.10 / +0.45%
|
22.90
|
23.20
|
22.45
|
22.55
|
22.80
|
22.55
|
42,197,500
|
|
|
4/23/2021
|
+1.45 / +6.90%
|
21.30
|
22.45
|
20.90
|
22.45
|
21.68
|
22.45
|
45,257,000
|
|
|
4/22/2021
|
-1.50 / -6.67%
|
22.50
|
22.60
|
21.00
|
21.00
|
22.07
|
21.00
|
35,450,900
|
|
|
4/20/2021
|
-0.40 / -1.75%
|
23.00
|
23.15
|
22.30
|
22.50
|
22.81
|
22.50
|
29,784,900
|
|
|
4/19/2021
|
+0.80 / +3.62%
|
22.30
|
22.90
|
22.00
|
22.90
|
22.45
|
22.90
|
30,362,100
|
|
|
4/16/2021
|
-0.25 / -1.12%
|
22.20
|
22.80
|
21.80
|
22.10
|
22.19
|
22.10
|
41,485,000
|
|
|
4/15/2021
|
-0.55 / -2.40%
|
23.00
|
23.00
|
22.20
|
22.35
|
22.61
|
22.35
|
38,187,400
|
|
|
4/14/2021
|
+0.20 / +0.88%
|
22.50
|
22.95
|
22.20
|
22.90
|
22.67
|
22.90
|
35,197,800
|
|
|
4/13/2021
|
-0.75 / -3.20%
|
23.45
|
23.55
|
22.60
|
22.70
|
23.13
|
22.70
|
46,655,800
|
|
|
4/12/2021
|
+0.75 / +3.30%
|
23.00
|
23.85
|
22.75
|
23.45
|
23.21
|
23.45
|
49,783,400
|
|
|
4/9/2021
|
+0.50 / +2.25%
|
22.20
|
22.90
|
22.20
|
22.70
|
22.57
|
22.70
|
25,817,200
|
|
|
4/8/2021
|
-0.10 / -0.45%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.30
|
22.20
|
26,685,400
|
|
|
4/7/2021
|
-0.45 / -1.98%
|
22.30
|
22.60
|
22.10
|
22.30
|
22.33
|
22.30
|
52,147,800
|
|
|
4/6/2021
|
-0.40 / -1.73%
|
22.60
|
23.20
|
22.60
|
22.75
|
22.86
|
22.75
|
42,684,000
|
|
|
4/5/2021
|
+0.55 / +2.43%
|
23.00
|
23.30
|
22.60
|
23.15
|
23.02
|
23.15
|
46,663,800
|
|
|
4/2/2021
|
+1.00 / +4.63%
|
21.90
|
22.95
|
21.80
|
22.60
|
22.45
|
22.60
|
56,094,200
|
|
|
4/1/2021
|
+0.15 / +0.70%
|
21.40
|
21.65
|
21.10
|
21.60
|
21.43
|
21.60
|
33,242,800
|
|
|
3/31/2021
|
+0.95 / +4.63%
|
21.45
|
21.90
|
21.25
|
21.45
|
21.57
|
21.45
|
56,674,000
|
|
|
3/30/2021
|
+1.30 / +6.77%
|
19.25
|
20.50
|
19.00
|
20.50
|
19.97
|
20.50
|
99,978,500
|
|
|
3/29/2021
|
+0.25 / +1.32%
|
19.05
|
19.25
|
18.90
|
19.20
|
19.05
|
19.20
|
37,025,400
|
|
|
3/26/2021
|
+0.20 / +1.07%
|
18.75
|
19.10
|
18.30
|
18.95
|
18.78
|
18.95
|
23,365,100
|
|
|
3/25/2021
|
+0.35 / +1.90%
|
18.60
|
19.05
|
18.45
|
18.75
|
18.76
|
18.75
|
28,724,300
|
|
|
3/24/2021
|
-0.40 / -2.13%
|
18.55
|
18.85
|
18.30
|
18.40
|
18.63
|
18.40
|
68,145,456
|
|
|
3/23/2021
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.75
|
18.80
|
19.01
|
18.80
|
25,297,500
|
|
|
3/22/2021
|
-0.40 / -2.04%
|
19.70
|
19.70
|
19.15
|
19.20
|
19.30
|
19.20
|
44,480,755
|
|
|
3/19/2021
|
-0.10 / -0.51%
|
19.60
|
19.90
|
19.55
|
19.60
|
19.71
|
19.60
|
31,817,700
|
|
|
3/18/2021
|
+0.10 / +0.51%
|
19.85
|
19.95
|
19.60
|
19.70
|
19.74
|
19.70
|
19,927,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|