|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
40.65
+0.20/+0.49%
3:10:02 PM
|
|
|
|
Closing price on 8/28/2023
|
|
| Open |
31.15 |
| High |
31.90 |
| Low |
30.95 |
| Volume |
18,709,806 |
| Split-adjusted Price |
31.65 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.55 / +1.77%
|
31.15
|
31.90
|
30.95
|
31.65
|
31.52
|
31.65
|
18,709,806
|
|
|
8/25/2023
|
-0.45 / -1.43%
|
31.30
|
31.50
|
30.95
|
31.10
|
31.14
|
31.10
|
18,936,514
|
|
|
8/24/2023
|
+0.65 / +2.10%
|
31.10
|
31.70
|
30.90
|
31.55
|
31.31
|
31.55
|
14,088,431
|
|
|
8/23/2023
|
-1.25 / -3.89%
|
32.10
|
32.20
|
30.75
|
30.90
|
31.20
|
30.90
|
39,433,934
|
|
|
8/22/2023
|
+0.35 / +1.10%
|
32.00
|
32.15
|
30.50
|
32.15
|
31.35
|
32.15
|
32,940,998
|
|
|
8/21/2023
|
+0.50 / +1.60%
|
31.60
|
32.70
|
31.30
|
31.80
|
31.97
|
31.80
|
36,013,985
|
|
|
8/18/2023
|
-1.05 / -3.25%
|
32.10
|
32.45
|
30.30
|
31.30
|
31.50
|
31.30
|
45,170,616
|
|
|
8/17/2023
|
-0.55 / -1.67%
|
32.60
|
32.80
|
32.25
|
32.35
|
32.50
|
32.35
|
14,884,201
|
|
|
8/16/2023
|
+1.40 / +4.44%
|
31.50
|
32.90
|
31.20
|
32.90
|
32.25
|
32.90
|
45,033,638
|
|
|
8/15/2023
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.45
|
31.50
|
31.60
|
31.50
|
19,408,823
|
|
|
8/14/2023
|
+0.05 / +0.16%
|
31.90
|
32.00
|
31.50
|
31.90
|
31.73
|
31.90
|
16,893,114
|
|
|
8/11/2023
|
+1.30 / +4.26%
|
30.75
|
32.10
|
30.55
|
31.85
|
31.34
|
31.85
|
35,658,912
|
|
|
8/10/2023
|
-0.65 / -2.08%
|
31.15
|
31.30
|
30.55
|
30.55
|
30.91
|
30.55
|
13,398,691
|
|
|
8/9/2023
|
+1.40 / +4.70%
|
29.85
|
31.20
|
29.65
|
31.20
|
30.51
|
31.20
|
37,886,022
|
|
|
8/8/2023
|
-0.25 / -0.83%
|
30.35
|
30.40
|
29.75
|
29.80
|
29.98
|
29.80
|
15,598,602
|
|
|
8/7/2023
|
+1.10 / +3.80%
|
29.05
|
30.25
|
29.05
|
30.05
|
29.83
|
30.05
|
49,704,692
|
|
|
8/4/2023
|
+0.35 / +1.22%
|
28.60
|
28.95
|
28.50
|
28.95
|
28.70
|
28.95
|
18,096,275
|
|
|
8/3/2023
|
-0.50 / -1.72%
|
29.15
|
29.20
|
28.60
|
28.60
|
28.83
|
28.60
|
21,402,503
|
|
|
8/2/2023
|
+0.15 / +0.52%
|
28.90
|
29.30
|
28.80
|
29.10
|
29.07
|
29.10
|
18,419,103
|
|
|
8/1/2023
|
0.00 / 0.00%
|
29.10
|
29.70
|
28.90
|
28.95
|
29.35
|
28.95
|
43,648,082
|
|
|
7/31/2023
|
+0.30 / +1.05%
|
28.90
|
29.10
|
28.50
|
28.95
|
28.75
|
28.95
|
21,200,911
|
|
|
7/28/2023
|
+0.55 / +1.96%
|
28.10
|
28.75
|
28.10
|
28.65
|
28.42
|
28.65
|
20,958,864
|
|
|
7/27/2023
|
-0.20 / -0.71%
|
28.30
|
28.45
|
27.90
|
28.10
|
28.12
|
28.10
|
21,195,852
|
|
|
7/26/2023
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.20
|
28.30
|
28.31
|
28.30
|
14,699,853
|
|
|
7/25/2023
|
-0.20 / -0.70%
|
28.60
|
29.15
|
28.40
|
28.50
|
28.70
|
28.50
|
19,697,751
|
|
|
7/24/2023
|
-0.05 / -0.17%
|
28.75
|
28.90
|
28.45
|
28.70
|
28.63
|
28.70
|
17,378,187
|
|
|
7/21/2023
|
+0.90 / +3.23%
|
27.95
|
28.75
|
27.80
|
28.75
|
28.31
|
28.75
|
30,065,863
|
|
|
7/20/2023
|
-0.40 / -1.42%
|
28.25
|
28.30
|
27.60
|
27.85
|
27.85
|
27.85
|
27,303,424
|
|
|
7/19/2023
|
-0.20 / -0.70%
|
28.45
|
28.60
|
28.20
|
28.25
|
28.37
|
28.25
|
11,967,700
|
|
|
7/18/2023
|
+0.45 / +1.61%
|
28.00
|
28.45
|
27.90
|
28.45
|
28.24
|
28.45
|
24,276,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,328,700
|
7.10
|
-4.05%
|
|
|
|
ACB
|
13,607,200
|
24.10
|
0.00%
|
|
|
|
BAB
|
22,100
|
10.70
|
-1.83%
|
|
|
|
BID
|
3,599,300
|
35.10
|
-0.43%
|
|
|
|
BVB
|
4,331,200
|
11.70
|
-1.68%
|
|
|
|
CTG
|
15,064,300
|
37.10
|
-0.40%
|
|
|
|
EIB
|
23,564,100
|
18.40
|
-2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|