Saigon Thuong Tin Commercial Joint Stock Bank (HOSE:STB)
Vietnam · Delayed Price · Currency is VND 56,000
-400 (-0.71%)
At close: Sep 5, 2025
HOSE:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 56,900.00 | 57,100.00 | 54,800.00 | 56,000.00 | 56,000.00 | -0.71% | 14,047,125 |
| Sep 4, 2025 | 56,700.00 | 56,800.00 | 55,700.00 | 56,400.00 | 56,400.00 | 0.18% | 9,532,512 |
| Sep 3, 2025 | 56,000.00 | 56,300.00 | 55,200.00 | 56,300.00 | 56,300.00 | 1.26% | 7,617,078 |
| Aug 29, 2025 | 55,200.00 | 55,800.00 | 54,300.00 | 55,600.00 | 55,600.00 | 1.46% | 13,875,990 |
| Aug 28, 2025 | 55,900.00 | 56,200.00 | 54,400.00 | 54,800.00 | 54,800.00 | -1.44% | 8,588,857 |
| Aug 27, 2025 | 55,300.00 | 56,400.00 | 54,100.00 | 55,600.00 | 55,600.00 | 1.09% | 16,463,040 |
| Aug 26, 2025 | 52,500.00 | 55,000.00 | 52,400.00 | 55,000.00 | 55,000.00 | 3.77% | 16,118,290 |
| Aug 25, 2025 | 56,200.00 | 56,500.00 | 51,700.00 | 53,000.00 | 53,000.00 | -4.50% | 22,716,680 |
| Aug 22, 2025 | 57,400.00 | 59,100.00 | 54,600.00 | 55,500.00 | 55,500.00 | -3.98% | 21,868,840 |
| Aug 21, 2025 | 54,800.00 | 57,800.00 | 54,700.00 | 57,800.00 | 57,800.00 | 6.84% | 27,522,560 |
| Aug 20, 2025 | 53,400.00 | 54,400.00 | 51,700.00 | 54,100.00 | 54,100.00 | 1.69% | 25,015,740 |
| Aug 19, 2025 | 52,700.00 | 53,900.00 | 52,300.00 | 53,200.00 | 53,200.00 | 0.76% | 10,624,660 |
| Aug 18, 2025 | 53,900.00 | 53,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | -2.04% | 13,006,730 |
| Aug 15, 2025 | 55,900.00 | 56,000.00 | 53,000.00 | 53,900.00 | 53,900.00 | -2.71% | 13,837,090 |
| Aug 14, 2025 | 54,300.00 | 56,300.00 | 53,700.00 | 55,400.00 | 55,400.00 | 2.78% | 16,037,120 |
| Aug 13, 2025 | 54,400.00 | 54,400.00 | 52,900.00 | 53,900.00 | 53,900.00 | -0.19% | 10,607,330 |
| Aug 12, 2025 | 53,600.00 | 54,800.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.56% | 7,094,339 |
| Aug 11, 2025 | 53,600.00 | 53,800.00 | 52,700.00 | 53,700.00 | 53,700.00 | -0.56% | 11,424,770 |
| Aug 8, 2025 | 54,400.00 | 54,400.00 | 52,500.00 | 54,000.00 | 54,000.00 | -1.10% | 16,928,750 |
| Aug 7, 2025 | 54,800.00 | 55,200.00 | 52,900.00 | 54,600.00 | 54,600.00 | 0.92% | 16,934,450 |
| Aug 6, 2025 | 52,600.00 | 54,100.00 | 52,200.00 | 54,100.00 | 54,100.00 | 4.64% | 12,772,020 |
| Aug 5, 2025 | 50,400.00 | 53,500.00 | 49,650.00 | 51,700.00 | 51,700.00 | 3.40% | 37,262,640 |
| Aug 4, 2025 | 48,900.00 | 50,000.00 | 48,500.00 | 50,000.00 | 50,000.00 | 1.21% | 10,242,710 |
| Aug 1, 2025 | 50,300.00 | 50,800.00 | 49,100.00 | 49,400.00 | 49,400.00 | -1.10% | 14,741,840 |
| Jul 31, 2025 | 49,900.00 | 50,700.00 | 49,250.00 | 49,950.00 | 49,950.00 | 1.32% | 18,166,860 |
| Jul 30, 2025 | 48,850.00 | 50,300.00 | 48,100.00 | 49,300.00 | 49,300.00 | 2.71% | 18,875,930 |
| Jul 29, 2025 | 49,100.00 | 50,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.24% | 24,491,060 |
| Jul 28, 2025 | 48,800.00 | 49,300.00 | 48,350.00 | 49,100.00 | 49,100.00 | 0.61% | 15,485,120 |
| Jul 25, 2025 | 49,450.00 | 49,500.00 | 48,800.00 | 48,800.00 | 48,800.00 | -0.41% | 7,950,881 |
| Jul 24, 2025 | 48,800.00 | 49,500.00 | 48,500.00 | 49,000.00 | 49,000.00 | 0.62% | 11,471,450 |
| Jul 23, 2025 | 49,700.00 | 49,700.00 | 48,500.00 | 48,700.00 | 48,700.00 | -1.62% | 15,515,150 |
| Jul 22, 2025 | 49,200.00 | 49,500.00 | 48,700.00 | 49,500.00 | 49,500.00 | - | 9,546,497 |
| Jul 21, 2025 | 50,700.00 | 50,800.00 | 49,150.00 | 49,500.00 | 49,500.00 | -1.39% | 10,604,750 |
| Jul 18, 2025 | 48,000.00 | 50,500.00 | 47,400.00 | 50,200.00 | 50,200.00 | 5.24% | 26,114,970 |
| Jul 17, 2025 | 48,050.00 | 48,400.00 | 47,600.00 | 47,700.00 | 47,700.00 | -0.21% | 9,053,649 |
| Jul 16, 2025 | 47,800.00 | 48,150.00 | 47,250.00 | 47,800.00 | 47,800.00 | 0.21% | 10,667,540 |
| Jul 15, 2025 | 48,200.00 | 49,200.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.52% | 9,822,536 |
| Jul 14, 2025 | 47,750.00 | 48,100.00 | 47,200.00 | 47,950.00 | 47,950.00 | 0.63% | 9,836,311 |
| Jul 11, 2025 | 47,800.00 | 48,500.00 | 47,350.00 | 47,650.00 | 47,650.00 | - | 10,961,590 |
| Jul 10, 2025 | 47,900.00 | 47,900.00 | 47,250.00 | 47,650.00 | 47,650.00 | -0.31% | 8,928,711 |
| Jul 9, 2025 | 48,000.00 | 48,100.00 | 47,350.00 | 47,800.00 | 47,800.00 | 0.31% | 10,780,350 |
| Jul 8, 2025 | 47,700.00 | 48,050.00 | 47,200.00 | 47,650.00 | 47,650.00 | 0.21% | 6,922,602 |
| Jul 7, 2025 | 47,100.00 | 48,500.00 | 47,100.00 | 47,550.00 | 47,550.00 | 1.06% | 10,885,350 |
| Jul 4, 2025 | 46,700.00 | 47,200.00 | 46,200.00 | 47,050.00 | 47,050.00 | 0.86% | 10,943,050 |
| Jul 3, 2025 | 47,400.00 | 47,700.00 | 46,400.00 | 46,650.00 | 46,650.00 | -1.89% | 20,262,190 |
| Jul 2, 2025 | 47,300.00 | 48,100.00 | 47,000.00 | 47,550.00 | 47,550.00 | 1.28% | 13,507,800 |
| Jul 1, 2025 | 46,800.00 | 46,950.00 | 46,450.00 | 46,950.00 | 46,950.00 | 0.54% | 6,143,340 |
| Jun 30, 2025 | 46,600.00 | 47,050.00 | 46,350.00 | 46,700.00 | 46,700.00 | 0.76% | 6,020,920 |
| Jun 27, 2025 | 47,050.00 | 47,100.00 | 46,350.00 | 46,350.00 | 46,350.00 | -0.96% | 5,792,021 |
| Jun 26, 2025 | 47,000.00 | 47,200.00 | 46,200.00 | 46,800.00 | 46,800.00 | - | 13,650,300 |