|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
38.05
-0.50/-1.30%
12:40:01 PM
|
|
|
|
Closing price on 6/25/2024
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
29.25 |
| Volume |
11,449,300 |
| Split-adjusted Price |
29.60 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.25
|
29.60
|
29.51
|
29.60
|
11,449,300
|
|
|
6/24/2024
|
-1.15 / -3.75%
|
30.65
|
30.75
|
29.40
|
29.50
|
29.92
|
29.50
|
20,348,400
|
|
|
6/21/2024
|
-0.10 / -0.33%
|
30.70
|
31.35
|
30.45
|
30.65
|
30.86
|
30.65
|
11,788,900
|
|
|
6/20/2024
|
-0.15 / -0.49%
|
31.10
|
31.10
|
30.00
|
30.75
|
30.49
|
30.75
|
24,298,600
|
|
|
6/19/2024
|
+0.35 / +1.15%
|
30.60
|
31.20
|
30.45
|
30.90
|
30.84
|
30.90
|
13,605,100
|
|
|
6/18/2024
|
+0.05 / +0.16%
|
30.55
|
31.15
|
30.55
|
30.55
|
30.90
|
30.55
|
11,579,400
|
|
|
6/17/2024
|
-0.05 / -0.16%
|
30.40
|
30.80
|
30.25
|
30.50
|
30.52
|
30.50
|
14,726,900
|
|
|
6/14/2024
|
-1.10 / -3.48%
|
31.65
|
31.90
|
30.55
|
30.55
|
31.09
|
30.55
|
15,915,800
|
|
|
6/13/2024
|
+0.30 / +0.96%
|
31.50
|
31.90
|
31.25
|
31.65
|
31.58
|
31.65
|
19,842,400
|
|
|
6/12/2024
|
+0.15 / +0.48%
|
31.25
|
31.35
|
30.90
|
31.35
|
31.15
|
31.35
|
11,308,500
|
|
|
6/11/2024
|
+0.10 / +0.32%
|
31.20
|
31.35
|
30.70
|
31.20
|
30.99
|
31.20
|
14,064,100
|
|
|
6/10/2024
|
+0.35 / +1.14%
|
31.20
|
31.70
|
31.05
|
31.10
|
31.37
|
31.10
|
15,242,300
|
|
|
6/7/2024
|
+0.05 / +0.16%
|
30.70
|
31.10
|
30.70
|
30.75
|
30.88
|
30.75
|
12,983,500
|
|
|
6/6/2024
|
+1.10 / +3.72%
|
29.95
|
31.10
|
29.65
|
30.70
|
30.59
|
30.70
|
31,379,700
|
|
|
6/5/2024
|
-0.35 / -1.17%
|
30.00
|
30.40
|
29.60
|
29.60
|
30.03
|
29.60
|
15,295,100
|
|
|
6/4/2024
|
+0.20 / +0.67%
|
30.50
|
30.60
|
29.85
|
29.95
|
30.13
|
29.95
|
23,621,100
|
|
|
6/3/2024
|
+1.90 / +6.82%
|
28.10
|
29.75
|
28.10
|
29.75
|
29.28
|
29.75
|
28,987,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
28.05
|
28.20
|
27.80
|
27.85
|
27.95
|
27.85
|
5,567,800
|
|
|
5/30/2024
|
-0.40 / -1.42%
|
28.00
|
28.25
|
27.60
|
27.85
|
27.95
|
27.85
|
16,001,700
|
|
|
5/29/2024
|
-0.60 / -2.08%
|
28.90
|
28.90
|
28.25
|
28.25
|
28.52
|
28.25
|
10,808,900
|
|
|
5/28/2024
|
+0.15 / +0.52%
|
28.80
|
29.00
|
28.60
|
28.85
|
28.76
|
28.85
|
9,012,300
|
|
|
5/27/2024
|
0.00 / 0.00%
|
28.80
|
28.95
|
28.35
|
28.70
|
28.59
|
28.70
|
6,564,000
|
|
|
5/24/2024
|
+0.15 / +0.53%
|
28.45
|
29.25
|
28.30
|
28.70
|
28.82
|
28.70
|
28,342,000
|
|
|
5/23/2024
|
+0.55 / +1.96%
|
27.90
|
28.55
|
27.70
|
28.55
|
28.06
|
28.55
|
10,710,600
|
|
|
5/22/2024
|
-0.30 / -1.06%
|
28.30
|
28.40
|
27.95
|
28.00
|
28.12
|
28.00
|
7,853,200
|
|
|
5/21/2024
|
0.00 / 0.00%
|
28.30
|
28.45
|
27.85
|
28.30
|
28.16
|
28.30
|
10,117,400
|
|
|
5/20/2024
|
-0.20 / -0.70%
|
28.75
|
28.75
|
28.20
|
28.30
|
28.46
|
28.30
|
10,164,400
|
|
|
5/17/2024
|
+0.10 / +0.35%
|
28.50
|
28.55
|
28.30
|
28.50
|
28.45
|
28.50
|
7,280,700
|
|
|
5/16/2024
|
+0.60 / +2.16%
|
28.10
|
28.65
|
28.10
|
28.40
|
28.44
|
28.40
|
16,790,800
|
|
|
5/15/2024
|
+0.55 / +2.02%
|
27.35
|
27.90
|
27.30
|
27.80
|
27.66
|
27.80
|
9,943,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
631,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,792,000
|
24.25
|
-1.02%
|
|
|
|
BAB
|
1,400
|
11.00
|
0.00%
|
|
|
|
BID
|
873,200
|
35.30
|
-1.81%
|
|
|
|
BVB
|
930,600
|
11.90
|
-1.65%
|
|
|
|
CTG
|
5,282,100
|
36.80
|
-1.74%
|
|
|
|
EIB
|
3,013,200
|
18.75
|
-1.06%
|
|
|
|
|
Market Update
Last updated at 12:40:00 PM
|
|
|
|
|