|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
29.75
-0.15/-0.50%
10:05:00 AM
|
|
|
|
Closing price on 8/18/2022
|
|
| Open |
25.20 |
| High |
25.65 |
| Low |
25.00 |
| Volume |
13,021,000 |
| Split-adjusted Price |
25.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.20 / -0.79%
|
25.20
|
25.65
|
25.00
|
25.20
|
25.31
|
25.20
|
13,021,000
|
|
|
8/17/2022
|
-0.15 / -0.59%
|
25.55
|
25.60
|
25.30
|
25.40
|
25.47
|
25.40
|
11,630,300
|
|
|
8/16/2022
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.35
|
25.55
|
25.56
|
25.55
|
9,690,900
|
|
|
8/15/2022
|
0.00 / 0.00%
|
25.90
|
26.35
|
25.65
|
25.65
|
25.96
|
25.65
|
13,821,000
|
|
|
8/12/2022
|
+0.45 / +1.79%
|
25.05
|
25.65
|
25.05
|
25.65
|
25.35
|
25.65
|
8,991,200
|
|
|
8/11/2022
|
+0.30 / +1.20%
|
25.20
|
25.60
|
24.80
|
25.20
|
25.30
|
25.20
|
15,885,300
|
|
|
8/10/2022
|
-0.35 / -1.39%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.10
|
24.90
|
8,967,800
|
|
|
8/9/2022
|
-0.05 / -0.20%
|
25.30
|
25.50
|
25.00
|
25.25
|
25.27
|
25.25
|
8,563,800
|
|
|
8/8/2022
|
+0.05 / +0.20%
|
25.25
|
25.65
|
25.10
|
25.30
|
25.36
|
25.30
|
7,923,300
|
|
|
8/5/2022
|
+0.05 / +0.20%
|
25.10
|
25.25
|
24.85
|
25.25
|
25.03
|
25.25
|
13,444,500
|
|
|
8/4/2022
|
-0.25 / -0.98%
|
25.65
|
25.70
|
25.10
|
25.20
|
25.36
|
25.20
|
13,127,200
|
|
|
8/3/2022
|
+0.50 / +2.00%
|
24.85
|
25.65
|
24.75
|
25.45
|
25.21
|
25.45
|
16,094,500
|
|
|
8/2/2022
|
-0.25 / -0.99%
|
25.00
|
25.50
|
24.85
|
24.95
|
25.10
|
24.95
|
18,907,500
|
|
|
8/1/2022
|
+0.50 / +2.02%
|
24.50
|
25.60
|
24.50
|
25.20
|
25.16
|
25.20
|
16,721,100
|
|
|
7/29/2022
|
+0.25 / +1.02%
|
24.65
|
24.90
|
24.30
|
24.70
|
24.57
|
24.70
|
18,842,000
|
|
|
7/28/2022
|
+1.40 / +6.07%
|
23.35
|
24.65
|
23.25
|
24.45
|
24.12
|
24.45
|
42,103,200
|
|
|
7/27/2022
|
+0.10 / +0.44%
|
22.85
|
23.05
|
22.75
|
23.05
|
22.93
|
23.05
|
9,200,900
|
|
|
7/26/2022
|
+0.10 / +0.44%
|
22.95
|
22.95
|
22.70
|
22.95
|
22.83
|
22.95
|
9,679,700
|
|
|
7/25/2022
|
-0.15 / -0.65%
|
23.00
|
23.30
|
22.80
|
22.85
|
22.96
|
22.85
|
6,665,200
|
|
|
7/22/2022
|
-0.10 / -0.43%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.22
|
23.00
|
11,581,700
|
|
|
7/21/2022
|
+0.05 / +0.22%
|
23.05
|
23.60
|
23.00
|
23.10
|
23.38
|
23.10
|
17,945,400
|
|
|
7/20/2022
|
+0.10 / +0.44%
|
23.25
|
23.50
|
22.95
|
23.05
|
23.23
|
23.05
|
11,199,600
|
|
|
7/19/2022
|
+0.40 / +1.77%
|
22.55
|
23.15
|
22.45
|
22.95
|
22.71
|
22.95
|
11,801,000
|
|
|
7/18/2022
|
-0.45 / -1.96%
|
23.05
|
23.40
|
22.55
|
22.55
|
22.91
|
22.55
|
14,955,700
|
|
|
7/15/2022
|
-0.30 / -1.29%
|
23.40
|
23.75
|
22.95
|
23.00
|
23.31
|
23.00
|
18,014,600
|
|
|
7/14/2022
|
+0.25 / +1.08%
|
22.90
|
23.35
|
22.80
|
23.30
|
23.04
|
23.30
|
13,011,400
|
|
|
7/13/2022
|
+0.45 / +1.99%
|
22.60
|
23.40
|
22.60
|
23.05
|
23.09
|
23.05
|
17,800,700
|
|
|
7/12/2022
|
+0.55 / +2.49%
|
22.15
|
22.80
|
21.95
|
22.60
|
22.41
|
22.60
|
12,849,100
|
|
|
7/11/2022
|
-0.45 / -2.00%
|
22.25
|
22.45
|
21.65
|
22.05
|
21.97
|
22.05
|
21,170,600
|
|
|
7/8/2022
|
-0.10 / -0.44%
|
23.00
|
23.05
|
22.35
|
22.50
|
22.76
|
22.50
|
19,429,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|