Saigon Treasure Commercial Joint Stock Bank (HOSE:STB)
Vietnam · Delayed Price · Currency is VND 73,100
-1,000 (-1.35%)
At close: Aug 13, 2026
HOSE:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 74,700.00 | 74,800.00 | 73,100.00 | 73,100.00 | 73,100.00 | -1.35% | 3,489,513 |
| Aug 12, 2026 | 74,300.00 | 75,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | -0.27% | 1,567,499 |
| Aug 11, 2026 | 74,900.00 | 75,300.00 | 74,200.00 | 74,300.00 | 74,300.00 | -0.40% | 1,544,439 |
| Aug 10, 2026 | 75,000.00 | 76,100.00 | 74,300.00 | 74,600.00 | 74,600.00 | - | 3,437,427 |
| Aug 7, 2026 | 72,500.00 | 76,100.00 | 72,400.00 | 74,600.00 | 74,600.00 | 3.32% | 6,089,968 |
| Aug 6, 2026 | 73,200.00 | 73,600.00 | 72,200.00 | 72,200.00 | 72,200.00 | -1.37% | 2,797,491 |
| Aug 5, 2026 | 74,500.00 | 74,900.00 | 73,200.00 | 73,200.00 | 73,200.00 | -1.21% | 4,645,747 |
| Aug 4, 2026 | 72,100.00 | 74,100.00 | 71,900.00 | 74,100.00 | 74,100.00 | 3.64% | 7,295,167 |
| Aug 3, 2026 | 71,800.00 | 72,500.00 | 71,300.00 | 71,500.00 | 71,500.00 | 0.28% | 3,079,752 |
| Jul 31, 2026 | 71,500.00 | 72,300.00 | 71,100.00 | 71,300.00 | 71,300.00 | -0.42% | 2,955,914 |
| Jul 30, 2026 | 71,700.00 | 73,000.00 | 71,000.00 | 71,600.00 | 71,600.00 | 0.14% | 3,441,951 |
| Jul 29, 2026 | 72,900.00 | 72,900.00 | 71,500.00 | 71,500.00 | 71,500.00 | -1.38% | 3,953,816 |
| Jul 28, 2026 | 72,400.00 | 73,600.00 | 71,800.00 | 72,500.00 | 72,500.00 | - | 1,781,534 |
| Jul 27, 2026 | 73,500.00 | 75,000.00 | 72,500.00 | 72,500.00 | 72,500.00 | -1.36% | 2,398,500 |
| Jul 24, 2026 | 73,000.00 | 74,000.00 | 71,700.00 | 73,500.00 | 73,500.00 | 2.08% | 6,846,061 |
| Jul 23, 2026 | 71,200.00 | 73,900.00 | 70,600.00 | 72,000.00 | 72,000.00 | 1.41% | 6,400,467 |
| Jul 22, 2026 | 72,900.00 | 73,700.00 | 71,000.00 | 71,000.00 | 71,000.00 | -2.34% | 8,717,792 |
| Jul 21, 2026 | 73,000.00 | 73,900.00 | 72,200.00 | 72,700.00 | 72,700.00 | -0.41% | 4,774,535 |
| Jul 20, 2026 | 72,900.00 | 73,000.00 | 69,000.00 | 73,000.00 | 73,000.00 | -0.68% | 2,368,899 |
| Jul 17, 2026 | 72,000.00 | 74,200.00 | 71,600.00 | 73,500.00 | 73,500.00 | 2.37% | 7,101,230 |
| Jul 16, 2026 | 69,500.00 | 72,500.00 | 69,500.00 | 71,800.00 | 71,800.00 | 2.87% | 8,583,173 |
| Jul 15, 2026 | 70,600.00 | 71,600.00 | 69,800.00 | 69,800.00 | 69,800.00 | -0.85% | 3,012,728 |
| Jul 14, 2026 | 68,300.00 | 71,100.00 | 68,300.00 | 70,400.00 | 70,400.00 | 2.77% | 4,377,562 |
| Jul 13, 2026 | 70,300.00 | 70,300.00 | 68,500.00 | 68,500.00 | 68,500.00 | -2.28% | 4,840,795 |
| Jul 10, 2026 | 71,200.00 | 71,800.00 | 70,100.00 | 70,100.00 | 70,100.00 | -1.27% | 2,423,506 |
| Jul 9, 2026 | 71,100.00 | 71,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | 0.14% | 1,550,952 |
| Jul 8, 2026 | 71,400.00 | 72,000.00 | 70,900.00 | 70,900.00 | 70,900.00 | 0.14% | 2,876,666 |
| Jul 7, 2026 | 70,700.00 | 72,000.00 | 70,600.00 | 70,800.00 | 70,800.00 | - | 3,590,226 |
| Jul 6, 2026 | 72,300.00 | 72,600.00 | 70,800.00 | 70,800.00 | 70,800.00 | -1.67% | 3,506,408 |
| Jul 3, 2026 | 72,900.00 | 72,900.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.83% | 2,646,232 |
| Jul 2, 2026 | 73,000.00 | 74,100.00 | 72,600.00 | 72,600.00 | 72,600.00 | -0.82% | 2,658,391 |
| Jul 1, 2026 | 73,800.00 | 74,000.00 | 73,200.00 | 73,200.00 | 73,200.00 | -0.81% | 3,054,488 |
| Jun 30, 2026 | 74,900.00 | 75,600.00 | 73,700.00 | 73,800.00 | 73,800.00 | -1.47% | 2,836,003 |
| Jun 29, 2026 | 73,900.00 | 76,200.00 | 73,700.00 | 74,900.00 | 74,900.00 | 1.63% | 10,015,032 |
| Jun 26, 2026 | 72,000.00 | 75,000.00 | 72,000.00 | 73,700.00 | 73,700.00 | 2.08% | 6,871,733 |
| Jun 25, 2026 | 71,200.00 | 73,300.00 | 71,200.00 | 72,200.00 | 72,200.00 | 1.40% | 7,944,840 |
| Jun 24, 2026 | 71,800.00 | 73,600.00 | 71,200.00 | 71,200.00 | 71,200.00 | -0.70% | 5,933,844 |
| Jun 23, 2026 | 71,400.00 | 75,500.00 | 70,900.00 | 71,700.00 | 71,700.00 | 0.70% | 12,498,610 |
| Jun 22, 2026 | 72,200.00 | 72,800.00 | 71,200.00 | 71,200.00 | 71,200.00 | -1.52% | 3,050,894 |
| Jun 19, 2026 | 71,200.00 | 72,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 1.97% | 12,071,783 |
| Jun 18, 2026 | 72,500.00 | 72,500.00 | 70,900.00 | 70,900.00 | 70,900.00 | -1.66% | 4,563,464 |
| Jun 17, 2026 | 71,300.00 | 73,500.00 | 71,200.00 | 72,100.00 | 72,100.00 | 1.12% | 7,730,855 |
| Jun 16, 2026 | 72,100.00 | 73,000.00 | 71,300.00 | 71,300.00 | 71,300.00 | -0.70% | 2,770,040 |
| Jun 15, 2026 | 71,100.00 | 73,000.00 | 71,100.00 | 71,800.00 | 71,800.00 | 1.27% | 4,492,227 |
| Jun 12, 2026 | 71,500.00 | 73,000.00 | 70,900.00 | 70,900.00 | 70,900.00 | -0.56% | 5,803,366 |
| Jun 11, 2026 | 70,700.00 | 72,500.00 | 70,000.00 | 71,300.00 | 71,300.00 | 0.99% | 4,167,441 |
| Jun 10, 2026 | 72,100.00 | 72,300.00 | 70,600.00 | 70,600.00 | 70,600.00 | -1.94% | 3,403,323 |
| Jun 9, 2026 | 70,000.00 | 73,500.00 | 69,200.00 | 72,000.00 | 72,000.00 | 3.15% | 8,519,033 |
| Jun 8, 2026 | 69,200.00 | 71,000.00 | 68,600.00 | 69,800.00 | 69,800.00 | - | 5,126,044 |
| Jun 5, 2026 | 70,500.00 | 70,500.00 | 69,200.00 | 69,800.00 | 69,800.00 | -0.85% | 3,824,265 |