HOSE USD

Saigon Thuong Tin Commercial Joint Stock Bank (STB.VN)

41,800.00
+700.00
+(1.70%)
At close: May 23 at 2:45:14 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 23, 202541,100.0041,800.0040,800.0041,800.0041,800.0010,684,960
May 22, 202541,750.0042,000.0041,000.0041,100.0041,100.0013,342,190
May 21, 202539,500.0042,250.0039,500.0041,800.0041,800.0039,113,220
May 20, 202539,000.0039,650.0039,000.0039,500.0039,500.0016,477,930
May 19, 202539,500.0039,650.0038,950.0039,000.0039,000.0018,997,060
May 16, 202540,700.0040,750.0039,800.0039,800.0039,800.008,324,643
May 15, 202540,200.0041,100.0040,050.0040,700.0040,700.0019,331,970
May 14, 202540,200.0040,300.0039,700.0040,000.0040,000.0016,609,570
May 13, 202540,350.0040,400.0039,600.0040,100.0040,100.0013,381,300
May 12, 202539,800.0040,050.0039,750.0040,000.0040,000.0017,748,530
May 9, 202539,400.0040,150.0039,300.0039,750.0039,750.0017,226,420
May 8, 202538,850.0039,600.0038,750.0039,500.0039,500.0013,531,700
May 7, 202538,950.0039,150.0038,550.0038,850.0038,850.0011,356,800
May 6, 202539,400.0039,700.0038,850.0038,850.0038,850.0012,034,180
May 5, 202539,200.0039,650.0038,950.0039,500.0039,500.007,418,993
Apr 29, 202539,200.0039,400.0038,900.0039,100.0039,100.0011,882,800
Apr 28, 202539,250.0039,300.0038,750.0039,250.0039,250.009,043,800
Apr 25, 202540,200.0040,500.0039,150.0039,150.0039,150.0028,758,700
Apr 24, 202540,200.0040,450.0039,500.0040,200.0040,200.0013,836,900
Apr 23, 202541,050.0041,200.0040,150.0040,200.0040,200.0016,176,800
Apr 22, 202540,450.0040,650.0037,650.0040,650.0040,650.0033,497,500
Apr 21, 202538,550.0041,200.0037,850.0040,450.0040,450.0034,723,200
Apr 18, 202538,600.0039,150.0038,500.0038,550.0038,550.0014,439,400
Apr 17, 202538,000.0038,500.0037,950.0038,300.0038,300.0013,194,500
Apr 16, 202538,600.0038,850.0038,050.0038,150.0038,150.009,915,900
Apr 15, 202537,450.0038,450.0037,100.0038,450.0038,450.0017,596,600
Apr 14, 202537,950.0038,500.0037,550.0037,800.0037,800.0014,443,000
Apr 11, 202535,400.0037,850.0035,400.0037,850.0037,850.0045,803,600
Apr 10, 202535,400.0035,400.0035,400.0035,400.0035,400.00551,100
Apr 9, 202533,000.0036,000.0032,400.0033,100.0033,100.0030,887,500
Apr 8, 202536,000.0036,900.0034,800.0034,800.0034,800.0055,818,200
Apr 4, 202534,100.0037,500.0034,100.0037,400.0037,400.0039,331,000
Apr 3, 202538,100.0038,500.0036,550.0036,550.0036,550.0090,990,400
Apr 2, 202539,650.0039,750.0039,250.0039,250.0039,250.008,155,200
Apr 1, 202538,650.0039,700.0038,300.0039,700.0039,700.0012,814,400
Mar 31, 202538,000.0038,750.0037,950.0038,300.0038,300.0010,183,800
Mar 28, 202538,250.0038,700.0037,950.0038,250.0038,250.007,340,700
Mar 27, 202538,400.0038,600.0038,150.0038,250.0038,250.005,286,900
Mar 26, 202538,650.0039,200.0038,450.0038,600.0038,600.0012,149,900
Mar 25, 202538,750.0038,800.0038,350.0038,650.0038,650.005,559,800
Mar 24, 202538,700.0038,700.0037,900.0038,600.0038,600.009,993,700
Mar 21, 202538,950.0039,000.0038,350.0038,650.0038,650.006,849,400
Mar 20, 202538,400.0039,000.0038,100.0038,900.0038,900.009,049,900
Mar 19, 202538,400.0038,600.0037,900.0038,400.0038,400.0012,413,700
Mar 18, 202538,950.0039,100.0038,400.0038,400.0038,400.006,847,870
Mar 17, 202539,000.0039,200.0038,500.0038,850.0038,850.007,477,600
Mar 14, 202538,800.0039,050.0038,350.0038,850.0038,850.0012,595,200
Mar 13, 202539,650.0039,700.0038,950.0039,000.0039,000.0016,107,200
Mar 12, 202540,000.0040,050.0039,300.0039,750.0039,750.0012,312,700
Mar 11, 202539,400.0039,900.0039,400.0039,900.0039,900.005,697,100
Mar 10, 202540,000.0040,300.0039,200.0040,000.0040,000.0016,136,900
Mar 7, 202539,650.0039,900.0039,400.0039,750.0039,750.0011,663,800
Mar 6, 202538,850.0039,550.0038,750.0039,500.0039,500.009,659,100
Mar 5, 202539,300.0039,700.0038,800.0038,800.0038,800.0011,856,400
Mar 4, 202538,650.0039,400.0038,500.0039,200.0039,200.009,150,700
Mar 3, 202538,350.0038,850.0038,350.0038,850.0038,850.009,489,600
Feb 28, 202538,250.0038,700.0038,250.0038,250.0038,250.005,601,900
Feb 27, 202538,550.0038,650.0038,100.0038,300.0038,300.0012,864,400
Feb 26, 202539,250.0039,350.0038,550.0038,550.0038,550.0015,149,500
Feb 25, 202539,500.0039,700.0039,250.0039,250.0039,250.006,494,000
Feb 24, 202538,850.0039,600.0038,700.0039,400.0039,400.007,261,100
Feb 21, 202538,750.0038,950.0038,300.0038,850.0038,850.008,350,200
Feb 20, 202538,900.0039,050.0038,550.0038,750.0038,750.007,041,600
Feb 19, 202538,650.0039,100.0038,500.0038,750.0038,750.007,778,000
Feb 18, 202538,300.0039,150.0038,150.0038,650.0038,650.008,042,000
Feb 17, 202538,250.0038,500.0038,100.0038,300.0038,300.006,468,100
Feb 14, 202539,300.0039,300.0038,250.0038,250.0038,250.008,303,000
Feb 13, 202538,500.0038,800.0038,400.0038,800.0038,800.004,891,600
Feb 12, 202538,500.0038,850.0038,300.0038,650.0038,650.008,573,900
Feb 11, 202538,400.0038,700.0038,150.0038,500.0038,500.007,162,500
Feb 10, 202537,400.0038,850.0037,200.0038,450.0038,450.0024,408,100
Feb 7, 202537,350.0038,100.0037,200.0037,450.0037,450.0011,948,300
Feb 6, 202537,500.0037,850.0037,300.0037,350.0037,350.009,629,500
Feb 5, 202537,450.0037,500.0037,000.0037,250.0037,250.005,279,300
Feb 4, 202536,700.0037,800.0036,650.0037,300.0037,300.0017,935,000
Feb 3, 202536,800.0036,900.0036,300.0036,550.0036,550.009,000,500
Jan 24, 202537,300.0037,350.0036,900.0037,000.0037,000.005,248,200
Jan 23, 202536,650.0037,550.0036,450.0037,000.0037,000.0013,155,400
Jan 22, 202536,200.0036,650.0036,150.0036,350.0036,350.0011,662,200
Jan 21, 202536,450.0036,450.0035,900.0036,050.0036,050.005,696,100
Jan 20, 202535,850.0036,350.0035,750.0035,950.0035,950.006,359,200
Jan 17, 202535,400.0035,800.0035,150.0035,750.0035,750.006,798,900
Jan 16, 202535,400.0035,800.0035,050.0035,450.0035,450.009,548,300
Jan 15, 202535,400.0035,450.0035,100.0035,100.0035,100.006,977,700
Jan 14, 202535,300.0035,400.0034,900.0035,400.0035,400.007,922,700
Jan 13, 202535,000.0035,350.0034,700.0035,300.0035,300.009,412,600
Jan 10, 202536,400.0036,550.0035,200.0035,200.0035,200.0016,660,200
Jan 9, 202536,800.0036,900.0036,400.0036,400.0036,400.005,593,400
Jan 8, 202536,700.0036,900.0036,500.0036,700.0036,700.006,074,100
Jan 7, 202536,450.0037,050.0036,350.0036,900.0036,900.0010,607,300
Jan 6, 202536,100.0036,600.0036,050.0036,250.0036,250.009,584,000
Jan 3, 202536,950.0036,950.0036,100.0036,100.0036,100.008,642,600
Jan 2, 202536,950.0037,200.0036,600.0037,000.0037,000.0017,557,100
Dec 31, 202437,550.0037,550.0036,900.0036,900.0036,900.009,681,400
Dec 30, 202437,350.0037,850.0036,800.0037,850.0037,850.0011,931,900
Dec 27, 202437,200.0037,400.0036,900.0037,400.0037,400.0021,965,700
Dec 26, 202436,450.0037,400.0036,350.0037,100.0037,100.0016,442,000
Dec 25, 202434,800.0036,500.0034,750.0036,250.0036,250.0028,371,900
Dec 24, 202434,550.0034,750.0034,350.0034,700.0034,700.008,926,800
Dec 23, 202434,150.0035,000.0034,100.0034,500.0034,500.0019,898,800
Dec 20, 202433,750.0033,950.0033,500.0033,850.0033,850.0012,178,900
Dec 19, 202433,800.0034,000.0033,550.0033,900.0033,900.0016,276,200
Dec 18, 202434,100.0034,200.0033,850.0034,200.0034,200.009,450,900
Dec 17, 202434,100.0034,200.0033,850.0034,100.0034,100.007,815,800
Dec 16, 202434,000.0034,100.0033,850.0034,100.0034,100.006,502,700
Dec 13, 202433,800.0034,200.0033,550.0034,000.0034,000.009,444,600
Dec 12, 202433,650.0034,100.0033,650.0033,800.0033,800.005,153,300
Dec 11, 202433,800.0033,900.0033,500.0033,650.0033,650.0011,092,000
Dec 10, 202434,050.0034,200.0033,500.0033,500.0033,500.0010,071,300
Dec 9, 202433,700.0034,100.0033,600.0034,000.0034,000.0018,239,800
Dec 6, 202433,900.0033,950.0033,600.0033,800.0033,800.0017,860,500
Dec 5, 202432,350.0034,000.0032,250.0033,950.0033,950.0015,503,900
Dec 4, 202432,550.0032,600.0032,150.0032,400.0032,400.007,150,600
Dec 3, 202433,150.0033,150.0032,600.0032,600.0032,600.0012,292,200
Dec 2, 202433,400.0033,400.0032,850.0033,100.0033,100.005,372,300
Nov 29, 202433,050.0033,300.0032,800.0033,300.0033,300.0011,291,200
Nov 28, 202433,200.0033,600.0032,950.0033,150.0033,150.009,679,500
Nov 27, 202433,100.0033,300.0032,800.0033,200.0033,200.006,523,000
Nov 26, 202433,000.0033,350.0032,950.0033,200.0033,200.007,302,800
Nov 25, 202432,700.0033,150.0032,650.0032,850.0032,850.009,229,200
Nov 22, 202433,000.0033,150.0032,600.0032,650.0032,650.009,810,500
Nov 21, 202432,400.0033,050.0032,250.0033,050.0033,050.0014,326,600
Nov 20, 202431,700.0032,750.0031,300.0032,400.0032,400.008,775,900
Nov 19, 202432,600.0032,600.0031,750.0031,950.0031,950.007,621,700
Nov 18, 202432,550.0032,700.0031,900.0032,600.0032,600.0010,269,900
Nov 15, 202432,400.0032,850.0032,200.0032,400.0032,400.0012,216,400
Nov 14, 202433,550.0033,550.0032,500.0032,500.0032,500.009,354,900
Nov 13, 202433,500.0033,500.0032,400.0033,400.0033,400.0015,506,400
Nov 12, 202433,800.0033,900.0033,250.0033,550.0033,550.0014,613,800
Nov 11, 202435,400.0035,550.0033,400.0033,800.0033,800.0033,193,000
Nov 8, 202435,850.0036,000.0035,000.0035,500.0035,500.0012,953,400
Nov 7, 202435,600.0035,800.0035,400.0035,600.0035,600.008,581,800
Nov 6, 202435,000.0035,500.0034,800.0035,500.0035,500.006,934,000
Nov 4, 202435,000.0035,350.0034,650.0034,900.0034,900.0011,337,200
Nov 1, 202435,000.0035,250.0034,950.0035,000.0035,000.0013,517,100
Oct 31, 202434,800.0035,700.0034,600.0035,200.0035,200.0018,664,700
Oct 29, 202433,850.0034,300.0033,800.0034,050.0034,050.0011,810,900
Oct 28, 202433,300.0034,100.0033,300.0033,750.0033,750.0011,423,600
Oct 25, 202433,650.0034,000.0033,300.0033,450.0033,450.0019,673,700
Oct 24, 202435,800.0035,800.0033,400.0033,400.0033,400.0032,657,700
Oct 23, 202435,100.0035,800.0034,650.0035,800.0035,800.0012,497,200
Oct 22, 202435,250.0035,900.0034,900.0035,000.0035,000.0017,765,700
Oct 21, 202435,650.0036,100.0035,250.0035,250.0035,250.0013,537,800
Oct 18, 202435,100.0036,450.0034,700.0035,550.0035,550.0032,953,800
Oct 17, 202433,700.0034,600.0033,250.0034,600.0034,600.0037,009,600
Oct 16, 202433,650.0033,750.0033,150.0033,600.0033,600.0018,659,100
Oct 15, 202433,950.0034,200.0033,600.0033,700.0033,700.0012,425,100
Oct 14, 202434,100.0034,200.0033,600.0033,900.0033,900.0012,952,200
Oct 11, 202433,650.0033,800.0033,400.0033,800.0033,800.008,112,400
Oct 10, 202434,500.0034,800.0033,600.0033,600.0033,600.0020,748,300
Oct 9, 202433,700.0034,300.0033,600.0034,150.0034,150.0017,686,600
Oct 8, 202433,850.0034,200.0033,550.0033,700.0033,700.0013,909,400
Oct 7, 202433,400.0034,150.0033,350.0033,800.0033,800.0014,756,600
Oct 4, 202433,700.0033,800.0033,100.0033,100.0033,100.0014,387,400
Oct 3, 202433,550.0034,200.0033,550.0033,750.0033,750.0019,099,200
Oct 2, 202433,500.0033,900.0033,400.0033,550.0033,550.0014,108,200
Oct 1, 202433,400.0034,400.0033,400.0033,500.0033,500.0020,488,900
Sep 30, 202433,550.0033,650.0033,200.0033,350.0033,350.0012,432,400
Sep 27, 202432,900.0033,650.0032,800.0033,600.0033,600.0023,107,200
Sep 26, 202432,800.0033,200.0032,600.0032,750.0032,750.0025,868,600
Sep 25, 202432,000.0032,700.0031,850.0032,700.0032,700.0029,117,000
Sep 24, 202430,850.0032,050.0030,800.0031,850.0031,850.0030,939,400
Sep 23, 202430,900.0031,300.0030,800.0030,800.0030,800.006,107,200
Sep 20, 202430,700.0031,300.0030,600.0030,850.0030,850.0023,334,300
Sep 19, 202430,350.0030,600.0030,300.0030,500.0030,500.007,185,600
Sep 18, 202429,850.0030,600.0029,800.0030,250.0030,250.0015,209,700
Sep 17, 202429,650.0029,850.0029,450.0029,850.0029,850.009,358,400
Sep 16, 202429,800.0029,900.0029,550.0029,550.0029,550.004,878,700
Sep 13, 202429,700.0029,950.0029,550.0029,800.0029,800.009,758,600
Sep 12, 202429,650.0029,800.0029,550.0029,700.0029,700.005,982,700
Sep 11, 202429,150.0029,700.0029,100.0029,600.0029,600.006,358,300
Sep 10, 202429,700.0029,750.0029,150.0029,200.0029,200.007,772,100
Sep 9, 202429,650.0029,750.0029,500.0029,500.0029,500.004,193,600
Sep 6, 202429,550.0029,900.0029,500.0029,900.0029,900.008,550,100
Sep 5, 202430,100.0030,150.0029,400.0029,600.0029,600.0010,457,600
Sep 4, 202430,400.0030,400.0029,950.0030,100.0030,100.009,528,600
Aug 30, 202430,550.0030,650.0030,350.0030,550.0030,550.005,079,700
Aug 29, 202429,650.0030,900.0029,650.0030,450.0030,450.0025,493,800
Aug 28, 202429,700.0029,850.0029,550.0029,550.0029,550.004,675,800
Aug 26, 202430,050.0030,200.0029,750.0029,750.0029,750.007,701,300
Aug 23, 202429,900.0030,000.0029,650.0029,950.0029,950.005,876,500
Aug 22, 202430,000.0030,050.0029,800.0029,900.0029,900.004,940,600
Aug 21, 202429,650.0029,950.0029,400.0029,950.0029,950.009,081,200
Aug 20, 202429,650.0029,800.0029,500.0029,650.0029,650.006,480,400
Aug 19, 202429,500.0029,700.0029,350.0029,650.0029,650.006,192,100
Aug 16, 202428,950.0029,450.0028,950.0029,350.0029,350.008,323,900
Aug 15, 202429,200.0029,300.0028,750.0028,950.0028,950.003,915,700
Aug 14, 202429,250.0029,400.0029,200.0029,200.0029,200.005,866,500
Aug 13, 202429,200.0029,500.0029,150.0029,150.0029,150.007,059,600
Aug 12, 202428,850.0029,350.0028,600.0029,200.0029,200.009,701,500
Aug 9, 202428,650.0028,950.0028,200.0028,850.0028,850.009,945,304
Aug 8, 202428,050.0028,600.0028,000.0028,250.0028,250.005,940,500
Aug 7, 202428,400.0028,500.0027,900.0028,400.0028,400.007,957,500
Aug 6, 202427,550.0028,450.0027,300.0028,400.0028,400.0010,313,400
Aug 5, 202428,200.0028,400.0027,000.0027,200.0027,200.0021,048,700
Aug 2, 202428,000.0028,550.0027,950.0028,400.0028,400.0010,783,600
Aug 1, 202429,000.0029,250.0028,050.0028,050.0028,050.0011,998,200
Jul 31, 202429,000.0029,250.0028,850.0029,000.0029,000.006,032,600
Jul 30, 202429,050.0029,150.0028,800.0028,900.0028,900.004,458,200
Jul 29, 202429,200.0029,400.0028,800.0029,100.0029,100.005,947,800
Jul 26, 202428,800.0029,100.0028,750.0029,100.0029,100.005,366,200
Jul 25, 202429,150.0029,150.0028,600.0028,800.0028,800.008,729,600
Jul 24, 202429,000.0029,450.0028,600.0029,200.0029,200.0012,412,500
Jul 23, 202430,100.0030,300.0029,000.0029,000.0029,000.0011,984,600
Jul 22, 202430,300.0030,600.0029,900.0030,000.0030,000.0022,644,710
Jul 19, 202430,550.0030,850.0030,150.0030,300.0030,300.008,190,200
Jul 18, 202430,400.0030,600.0029,950.0030,600.0030,600.0021,855,700
Jul 17, 202430,100.0031,200.0029,950.0030,400.0030,400.0025,058,400
Jul 16, 202429,750.0030,200.0029,750.0029,900.0029,900.007,816,800
Jul 15, 202429,800.0029,950.0029,600.0029,750.0029,750.0014,795,700
Jul 12, 202430,000.0030,150.0029,700.0029,750.0029,750.009,773,900
Jul 11, 202430,000.0030,150.0029,850.0029,850.0029,850.0016,548,800
Jul 10, 202430,350.0030,450.0029,850.0029,850.0029,850.007,896,500
Jul 9, 202430,150.0030,400.0029,950.0030,350.0030,350.0011,960,500
Jul 8, 202430,000.0030,300.0029,750.0030,150.0030,150.0022,848,600
Jul 5, 202429,900.0030,150.0029,600.0030,100.0030,100.006,500,200
Jul 4, 202429,900.0029,950.0029,600.0029,900.0029,900.004,518,800
Jul 3, 202429,550.0030,100.0029,550.0029,900.0029,900.006,484,600
Jul 2, 202429,350.0029,750.0029,250.0029,600.0029,600.005,431,700
Jul 1, 202429,000.0029,350.0028,800.0029,300.0029,300.005,212,400
Jun 28, 202429,050.0029,400.0028,800.0028,800.0028,800.0010,284,700
Jun 27, 202429,300.0029,500.0029,100.0029,200.0029,200.006,835,800
Jun 26, 202429,400.0029,650.0028,950.0029,500.0029,500.0014,626,700
Jun 25, 202429,700.0029,800.0029,250.0029,600.0029,600.0011,449,300
Jun 24, 202430,650.0030,750.0029,400.0029,500.0029,500.0020,348,400
Jun 21, 202430,700.0031,350.0030,450.0030,650.0030,650.0011,788,900
Jun 20, 202431,100.0031,100.0030,000.0030,750.0030,750.0024,298,600
Jun 19, 202430,600.0031,200.0030,450.0030,900.0030,900.0013,605,100
Jun 18, 202430,550.0031,150.0030,550.0030,550.0030,550.0011,579,400
Jun 17, 202430,400.0030,800.0030,250.0030,500.0030,500.0014,726,900
Jun 14, 202431,650.0031,900.0030,550.0030,550.0030,550.0015,915,800
Jun 13, 202431,500.0031,900.0031,250.0031,650.0031,650.0019,842,400
Jun 12, 202431,250.0031,350.0030,900.0031,350.0031,350.0011,308,500
Jun 11, 202431,200.0031,350.0030,700.0031,200.0031,200.0014,064,100
Jun 10, 202431,200.0031,700.0031,050.0031,100.0031,100.0015,241,800
Jun 7, 202430,700.0031,100.0030,700.0030,750.0030,750.0012,983,500
Jun 6, 202429,950.0031,100.0029,650.0030,700.0030,700.0031,379,700
Jun 5, 202430,000.0030,400.0029,600.0029,600.0029,600.0015,295,100
Jun 4, 202430,500.0030,600.0029,850.0029,950.0029,950.0023,621,100
Jun 3, 202428,100.0029,750.0028,100.0029,750.0029,750.0028,987,800
May 31, 202428,050.0028,200.0027,800.0027,850.0027,850.005,567,800
May 30, 202428,000.0028,250.0027,600.0027,850.0027,850.0016,001,700
May 29, 202428,900.0028,900.0028,250.0028,250.0028,250.0010,808,900
May 28, 202428,800.0029,000.0028,600.0028,850.0028,850.009,012,300
May 27, 202428,800.0028,950.0028,350.0028,700.0028,700.006,564,000
May 24, 202428,450.0029,250.0028,300.0028,700.0028,700.0028,342,000
May 23, 202427,900.0028,550.0027,700.0028,550.0028,550.0010,710,600

Related Tickers

AB5.F Associated Banc-Corp
20.20
0.00%
 
OTPBF OTP Bank Nyrt.
50.00
0.00%
 
CTG.VN Vietnam Joint Stock Commercial Bank for Industry and Trade
38,800.00
-0.13%
 
175330.KS JB Financial Group Co., Ltd.
17,360.00
+0.46%
 
ISBTR.IS Türkiye Is Bankasi A.S.
524,997.50
0.00%
 
TPB.VN Tien Phong Commercial Joint Stock Bank
13,250.00
-0.38%
 
SPOL.OL SpareBank 1 Østlandet
181.56
-1.11%
 
VPB.VN Vietnam Prosperity Joint Stock Commercial Bank
18,100.00
-1.09%
 
VIB.VN Vietnam International Commercial Joint Stock Bank
18,200.00
+0.28%
 
MBB.VN Military Commercial Joint Stock Bank
24,650.00
0.00%