Saigon Treasure Commercial Joint Stock Bank (HOSE:STB)
Vietnam · Delayed Price · Currency is VND 76,900
+200 (0.26%)
At close: Sep 23, 2026
HOSE:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76,900.00 | 77,800.00 | 76,700.00 | 76,900.00 | 76,900.00 | 0.26% | 7,714,322 |
| Sep 22, 2026 | 76,700.00 | 77,900.00 | 76,600.00 | 76,700.00 | 76,700.00 | - | 2,084,601 |
| Sep 21, 2026 | 78,000.00 | 78,200.00 | 76,700.00 | 76,700.00 | 76,700.00 | -1.92% | 3,759,374 |
| Sep 18, 2026 | 76,500.00 | 78,200.00 | 76,200.00 | 78,200.00 | 78,200.00 | 2.62% | 5,329,525 |
| Sep 17, 2026 | 75,800.00 | 77,100.00 | 75,700.00 | 76,200.00 | 76,200.00 | 0.53% | 4,106,674 |
| Sep 16, 2026 | 76,300.00 | 76,900.00 | 75,600.00 | 75,800.00 | 75,800.00 | -0.26% | 3,419,756 |
| Sep 15, 2026 | 76,700.00 | 77,000.00 | 75,800.00 | 76,000.00 | 76,000.00 | -0.52% | 12,251,166 |
| Sep 14, 2026 | 77,300.00 | 77,900.00 | 75,800.00 | 76,400.00 | 76,400.00 | -1.16% | 7,898,686 |
| Sep 11, 2026 | 78,200.00 | 79,000.00 | 77,200.00 | 77,300.00 | 77,300.00 | -0.90% | 8,255,800 |
| Sep 10, 2026 | 76,700.00 | 79,000.00 | 76,700.00 | 78,000.00 | 78,000.00 | 1.69% | 6,758,515 |
| Sep 9, 2026 | 76,200.00 | 78,000.00 | 76,200.00 | 76,700.00 | 76,700.00 | 0.79% | 7,320,101 |
| Sep 8, 2026 | 76,500.00 | 77,000.00 | 75,900.00 | 76,100.00 | 76,100.00 | -0.65% | 5,229,902 |
| Sep 7, 2026 | 77,500.00 | 77,700.00 | 76,500.00 | 76,600.00 | 76,600.00 | -0.91% | 5,165,581 |
| Sep 4, 2026 | 74,500.00 | 77,400.00 | 74,500.00 | 77,300.00 | 77,300.00 | 3.76% | 8,200,937 |
| Sep 3, 2026 | 75,200.00 | 75,900.00 | 74,300.00 | 74,500.00 | 74,500.00 | -1.32% | 4,567,918 |
| Aug 28, 2026 | 74,000.00 | 76,600.00 | 74,000.00 | 75,500.00 | 75,500.00 | 2.72% | 9,650,124 |
| Aug 27, 2026 | 74,300.00 | 75,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | -1.47% | 3,959,315 |
| Aug 26, 2026 | 74,500.00 | 75,200.00 | 73,800.00 | 74,600.00 | 74,600.00 | 0.54% | 4,387,290 |
| Aug 25, 2026 | 75,200.00 | 75,400.00 | 74,100.00 | 74,200.00 | 74,200.00 | -0.93% | 4,966,628 |
| Aug 24, 2026 | 75,200.00 | 75,400.00 | 74,800.00 | 74,900.00 | 74,900.00 | 0.27% | 5,949,330 |
| Aug 21, 2026 | 74,600.00 | 75,400.00 | 74,100.00 | 74,700.00 | 74,700.00 | 0.27% | 2,951,158 |
| Aug 20, 2026 | 75,000.00 | 75,800.00 | 73,600.00 | 74,500.00 | 74,500.00 | -0.40% | 6,711,384 |
| Aug 19, 2026 | 75,300.00 | 76,000.00 | 74,100.00 | 74,800.00 | 74,800.00 | -0.53% | 4,939,277 |
| Aug 18, 2026 | 74,400.00 | 76,000.00 | 73,700.00 | 75,200.00 | 75,200.00 | 1.35% | 7,999,885 |
| Aug 17, 2026 | 72,500.00 | 75,000.00 | 72,500.00 | 74,200.00 | 74,200.00 | 2.63% | 3,944,957 |
| Aug 14, 2026 | 73,100.00 | 73,500.00 | 72,300.00 | 72,300.00 | 72,300.00 | -1.09% | 2,409,762 |
| 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 |