Saigon Thuong Tin Commercial Joint Stock Bank (HOSE:STB)
Vietnam · Delayed Price · Currency is VND 59,000
-500 (-0.84%)
At close: Oct 17, 2025
HOSE:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 59,000.00 | 59,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | -0.84% | 6,700,212 |
| Oct 16, 2025 | 60,100.00 | 60,400.00 | 58,500.00 | 59,500.00 | 59,500.00 | -0.83% | 10,421,690 |
| Oct 15, 2025 | 60,200.00 | 60,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.99% | 5,566,543 |
| Oct 14, 2025 | 61,100.00 | 61,300.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.66% | 9,231,796 |
| Oct 13, 2025 | 59,900.00 | 61,000.00 | 59,300.00 | 61,000.00 | 61,000.00 | 0.99% | 11,184,160 |
| Oct 10, 2025 | 60,200.00 | 60,400.00 | 59,200.00 | 60,400.00 | 60,400.00 | 0.67% | 8,207,678 |
| Oct 9, 2025 | 60,300.00 | 61,000.00 | 59,700.00 | 60,000.00 | 60,000.00 | 0.17% | 15,161,510 |
| Oct 8, 2025 | 58,600.00 | 60,000.00 | 58,500.00 | 59,900.00 | 59,900.00 | 2.39% | 10,445,680 |
| Oct 7, 2025 | 60,000.00 | 60,400.00 | 58,500.00 | 58,500.00 | 58,500.00 | -2.17% | 7,769,493 |
| Oct 6, 2025 | 58,000.00 | 59,800.00 | 57,100.00 | 59,800.00 | 59,800.00 | 4.91% | 11,922,310 |
| Oct 3, 2025 | 58,600.00 | 58,600.00 | 57,000.00 | 57,000.00 | 57,000.00 | -2.90% | 9,467,224 |
| Oct 2, 2025 | 60,000.00 | 60,300.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.84% | 10,900,630 |
| Oct 1, 2025 | 57,100.00 | 59,800.00 | 56,700.00 | 59,800.00 | 59,800.00 | 5.10% | 24,204,260 |
| Sep 30, 2025 | 56,600.00 | 57,100.00 | 56,000.00 | 56,900.00 | 56,900.00 | 0.53% | 12,643,920 |
| Sep 29, 2025 | 56,500.00 | 56,600.00 | 55,400.00 | 56,600.00 | 56,600.00 | 0.18% | 14,328,690 |
| Sep 26, 2025 | 56,900.00 | 56,900.00 | 55,900.00 | 56,500.00 | 56,500.00 | -0.70% | 11,858,440 |
| Sep 25, 2025 | 57,200.00 | 57,200.00 | 56,000.00 | 56,900.00 | 56,900.00 | -0.18% | 8,699,334 |
| Sep 24, 2025 | 55,400.00 | 57,000.00 | 54,500.00 | 57,000.00 | 57,000.00 | 2.89% | 9,384,008 |
| Sep 23, 2025 | 55,200.00 | 55,700.00 | 54,500.00 | 55,400.00 | 55,400.00 | 1.09% | 8,084,382 |
| Sep 22, 2025 | 55,500.00 | 55,700.00 | 53,600.00 | 54,800.00 | 54,800.00 | -0.72% | 10,972,850 |
| Sep 19, 2025 | 57,400.00 | 57,500.00 | 55,200.00 | 55,200.00 | 55,200.00 | -3.16% | 19,608,840 |
| Sep 18, 2025 | 56,500.00 | 57,300.00 | 55,800.00 | 57,000.00 | 57,000.00 | 1.42% | 10,570,460 |
| Sep 17, 2025 | 56,300.00 | 56,600.00 | 55,500.00 | 56,200.00 | 56,200.00 | 0.18% | 9,364,978 |
| Sep 16, 2025 | 56,400.00 | 56,900.00 | 55,900.00 | 56,100.00 | 56,100.00 | 0.18% | 6,902,030 |
| Sep 15, 2025 | 55,200.00 | 56,000.00 | 54,500.00 | 56,000.00 | 56,000.00 | 1.08% | 9,036,955 |
| Sep 12, 2025 | 55,900.00 | 55,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | - | 8,000,799 |
| Sep 11, 2025 | 54,200.00 | 55,700.00 | 52,600.00 | 55,400.00 | 55,400.00 | 2.78% | 13,576,850 |
| Sep 10, 2025 | 54,500.00 | 54,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | -0.55% | 12,256,160 |
| Sep 9, 2025 | 53,900.00 | 54,300.00 | 53,100.00 | 54,200.00 | 54,200.00 | 0.37% | 6,247,990 |
| Sep 8, 2025 | 55,700.00 | 56,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | -3.57% | 14,931,590 |
| Sep 5, 2025 | 56,900.00 | 57,100.00 | 54,800.00 | 56,000.00 | 56,000.00 | -0.71% | 14,047,120 |
| 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 |