Saigon Thuong Tin Commercial Joint Stock Bank (HOSE:STB)
Vietnam
· Delayed Price · Currency is VND 63,800
-1,100 (-1.69%)
At close: Mar 6, 2026
HOSE:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64,900.00 | 65,400.00 | 62,600.00 | 63,800.00 | 63,800.00 | -1.69% | 10,008,850 |
| Mar 5, 2026 | 67,600.00 | 68,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | -2.70% | 12,453,490 |
| Mar 4, 2026 | 67,600.00 | 68,100.00 | 65,300.00 | 66,700.00 | 66,700.00 | -1.62% | 17,986,070 |
| Mar 3, 2026 | 67,000.00 | 70,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1.19% | 11,788,320 |
| Mar 2, 2026 | 65,100.00 | 70,000.00 | 64,100.00 | 67,000.00 | 67,000.00 | 2.29% | 23,267,220 |
| Feb 27, 2026 | 66,900.00 | 67,200.00 | 65,500.00 | 65,500.00 | 65,500.00 | -2.24% | 7,085,703 |
| Feb 26, 2026 | 66,800.00 | 67,300.00 | 65,600.00 | 67,000.00 | 67,000.00 | 0.45% | 10,588,880 |
| Feb 25, 2026 | 63,400.00 | 67,800.00 | 63,400.00 | 66,700.00 | 66,700.00 | 5.21% | 23,929,970 |
| Feb 24, 2026 | 63,200.00 | 64,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | 0.79% | 8,052,050 |
| Feb 23, 2026 | 62,500.00 | 63,700.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.48% | 5,823,466 |
| Feb 13, 2026 | 61,200.00 | 62,600.00 | 61,100.00 | 62,600.00 | 62,600.00 | 2.45% | 9,001,143 |
| Feb 12, 2026 | 61,200.00 | 62,700.00 | 61,100.00 | 61,100.00 | 61,100.00 | - | 5,438,968 |
| Feb 11, 2026 | 59,300.00 | 62,900.00 | 59,300.00 | 61,100.00 | 61,100.00 | 2.69% | 12,777,310 |
| Feb 10, 2026 | 60,300.00 | 60,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.33% | 16,272,240 |
| Feb 9, 2026 | 61,600.00 | 62,100.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.95% | 10,278,270 |
| Feb 6, 2026 | 61,800.00 | 62,400.00 | 60,800.00 | 61,500.00 | 61,500.00 | -1.28% | 18,580,970 |
| Feb 5, 2026 | 63,800.00 | 65,000.00 | 62,300.00 | 62,300.00 | 62,300.00 | -2.35% | 10,912,950 |
| Feb 4, 2026 | 62,800.00 | 64,600.00 | 62,600.00 | 63,800.00 | 63,800.00 | 1.27% | 15,339,630 |
| Feb 3, 2026 | 64,000.00 | 64,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -0.79% | 10,294,150 |
| Feb 2, 2026 | 63,000.00 | 64,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | 0.79% | 16,113,950 |
| Jan 30, 2026 | 62,800.00 | 65,000.00 | 62,700.00 | 63,000.00 | 63,000.00 | 0.32% | 13,220,750 |
| Jan 29, 2026 | 64,000.00 | 64,400.00 | 62,600.00 | 62,800.00 | 62,800.00 | -0.63% | 8,023,777 |
| Jan 28, 2026 | 62,000.00 | 65,600.00 | 61,900.00 | 63,200.00 | 63,200.00 | 2.10% | 14,376,800 |
| Jan 27, 2026 | 62,000.00 | 63,300.00 | 61,000.00 | 61,900.00 | 61,900.00 | -0.16% | 12,505,130 |
| Jan 26, 2026 | 63,000.00 | 63,800.00 | 61,600.00 | 62,000.00 | 62,000.00 | -0.96% | 15,362,140 |
| Jan 23, 2026 | 63,200.00 | 66,100.00 | 62,600.00 | 62,600.00 | 62,600.00 | -1.42% | 16,542,820 |
| Jan 22, 2026 | 63,000.00 | 66,400.00 | 63,000.00 | 63,500.00 | 63,500.00 | 2.25% | 17,221,290 |
| Jan 21, 2026 | 57,600.00 | 62,100.00 | 57,200.00 | 62,100.00 | 62,100.00 | 6.88% | 28,409,480 |
| Jan 20, 2026 | 58,200.00 | 60,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | -0.34% | 16,610,660 |
| Jan 19, 2026 | 58,000.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | -0.17% | 8,947,134 |
| Jan 16, 2026 | 59,400.00 | 60,600.00 | 57,900.00 | 58,400.00 | 58,400.00 | 1.04% | 22,499,300 |
| Jan 15, 2026 | 53,800.00 | 57,800.00 | 53,700.00 | 57,800.00 | 57,800.00 | 6.84% | 23,824,970 |
| Jan 14, 2026 | 53,900.00 | 55,100.00 | 53,800.00 | 54,100.00 | 54,100.00 | - | 19,693,300 |
| Jan 13, 2026 | 53,800.00 | 55,200.00 | 53,700.00 | 54,100.00 | 54,100.00 | 0.56% | 18,239,570 |
| Jan 12, 2026 | 51,500.00 | 54,300.00 | 51,100.00 | 53,800.00 | 53,800.00 | 3.86% | 25,444,040 |
| Jan 9, 2026 | 53,600.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | -3.18% | 21,570,190 |
| Jan 8, 2026 | 53,700.00 | 55,200.00 | 53,100.00 | 53,500.00 | 53,500.00 | 0.19% | 19,746,630 |
| Jan 7, 2026 | 55,600.00 | 55,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | -5.82% | 54,002,710 |
| Jan 6, 2026 | 57,500.00 | 58,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | -2.07% | 12,716,440 |
| Jan 5, 2026 | 58,200.00 | 58,300.00 | 56,000.00 | 57,900.00 | 57,900.00 | -0.17% | 18,344,730 |
| Dec 31, 2025 | 59,600.00 | 60,200.00 | 58,000.00 | 58,000.00 | 58,000.00 | -3.33% | 18,845,870 |
| Dec 30, 2025 | 60,300.00 | 60,800.00 | 58,500.00 | 60,000.00 | 60,000.00 | 0.17% | 20,873,470 |
| Dec 29, 2025 | 58,200.00 | 60,400.00 | 58,100.00 | 59,900.00 | 59,900.00 | 4.17% | 25,564,620 |
| Dec 26, 2025 | 55,500.00 | 57,500.00 | 53,100.00 | 57,500.00 | 57,500.00 | 2.86% | 17,737,620 |
| Dec 25, 2025 | 58,300.00 | 58,600.00 | 55,900.00 | 55,900.00 | 55,900.00 | -4.77% | 19,115,010 |
| Dec 24, 2025 | 58,800.00 | 58,800.00 | 56,600.00 | 58,700.00 | 58,700.00 | 4.82% | 19,997,450 |
| Dec 23, 2025 | 54,700.00 | 56,000.00 | 54,200.00 | 56,000.00 | 56,000.00 | 6.87% | 12,789,610 |
| Dec 22, 2025 | 49,300.00 | 52,400.00 | 48,600.00 | 52,400.00 | 52,400.00 | 6.94% | 15,138,040 |
| Dec 19, 2025 | 47,700.00 | 49,000.00 | 47,700.00 | 49,000.00 | 49,000.00 | 2.08% | 7,526,911 |
| Dec 18, 2025 | 47,000.00 | 48,000.00 | 46,900.00 | 48,000.00 | 48,000.00 | 1.69% | 5,529,969 |
| Dec 17, 2025 | 47,200.00 | 47,800.00 | 47,100.00 | 47,200.00 | 47,200.00 | 0.32% | 4,965,327 |
| Dec 16, 2025 | 46,500.00 | 48,200.00 | 46,500.00 | 47,050.00 | 47,050.00 | 0.53% | 6,531,174 |
| Dec 15, 2025 | 46,050.00 | 47,200.00 | 45,950.00 | 46,800.00 | 46,800.00 | 1.74% | 6,056,512 |
| Dec 12, 2025 | 47,700.00 | 48,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -3.56% | 10,963,590 |
| Dec 11, 2025 | 48,400.00 | 48,600.00 | 47,700.00 | 47,700.00 | 47,700.00 | -1.85% | 6,165,318 |
| Dec 10, 2025 | 48,450.00 | 48,650.00 | 48,400.00 | 48,600.00 | 48,600.00 | 0.10% | 6,095,523 |
| Dec 9, 2025 | 48,350.00 | 49,250.00 | 48,050.00 | 48,550.00 | 48,550.00 | -0.31% | 17,275,770 |
| Dec 8, 2025 | 49,200.00 | 49,250.00 | 48,700.00 | 48,700.00 | 48,700.00 | -1.02% | 5,542,611 |
| Dec 5, 2025 | 50,600.00 | 50,600.00 | 49,200.00 | 49,200.00 | 49,200.00 | -1.99% | 6,315,148 |
| Dec 4, 2025 | 50,000.00 | 51,000.00 | 49,950.00 | 50,200.00 | 50,200.00 | 1.01% | 9,776,524 |
| Dec 3, 2025 | 49,200.00 | 50,900.00 | 49,200.00 | 49,700.00 | 49,700.00 | 0.61% | 8,303,838 |
| Dec 2, 2025 | 49,000.00 | 49,650.00 | 49,000.00 | 49,400.00 | 49,400.00 | 0.82% | 5,969,432 |
| Dec 1, 2025 | 48,700.00 | 49,600.00 | 48,650.00 | 49,000.00 | 49,000.00 | 0.82% | 6,152,811 |
| Nov 28, 2025 | 49,000.00 | 49,550.00 | 48,600.00 | 48,600.00 | 48,600.00 | -1.42% | 6,476,387 |
| Nov 27, 2025 | 49,800.00 | 50,600.00 | 49,300.00 | 49,300.00 | 49,300.00 | -1.30% | 7,683,890 |
| Nov 26, 2025 | 50,100.00 | 51,200.00 | 49,950.00 | 49,950.00 | 49,950.00 | -0.10% | 11,985,870 |
| Nov 25, 2025 | 50,000.00 | 51,000.00 | 49,750.00 | 50,000.00 | 50,000.00 | - | 10,203,050 |
| Nov 24, 2025 | 51,500.00 | 51,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.53% | 8,133,142 |
| Nov 21, 2025 | 49,050.00 | 51,300.00 | 48,900.00 | 51,300.00 | 51,300.00 | 3.64% | 10,156,660 |
| Nov 20, 2025 | 49,500.00 | 49,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | - | 9,327,484 |
| Nov 19, 2025 | 49,450.00 | 50,300.00 | 49,050.00 | 49,500.00 | 49,500.00 | - | 12,959,060 |
| Nov 18, 2025 | 48,900.00 | 49,650.00 | 48,500.00 | 49,500.00 | 49,500.00 | 1.23% | 9,465,060 |
| Nov 17, 2025 | 48,100.00 | 49,050.00 | 47,900.00 | 48,900.00 | 48,900.00 | 1.77% | 13,579,430 |
| Nov 14, 2025 | 48,600.00 | 48,650.00 | 47,400.00 | 48,050.00 | 48,050.00 | -1.33% | 16,400,550 |
| Nov 13, 2025 | 50,500.00 | 50,500.00 | 48,550.00 | 48,700.00 | 48,700.00 | -3.75% | 17,044,680 |
| Nov 12, 2025 | 49,700.00 | 50,600.00 | 48,850.00 | 50,600.00 | 50,600.00 | 1.91% | 10,302,590 |
| Nov 11, 2025 | 48,700.00 | 49,650.00 | 47,450.00 | 49,650.00 | 49,650.00 | 2.37% | 13,321,470 |
| Nov 10, 2025 | 48,500.00 | 49,400.00 | 48,350.00 | 48,500.00 | 48,500.00 | 0.31% | 13,856,820 |
| Nov 7, 2025 | 51,700.00 | 51,900.00 | 48,350.00 | 48,350.00 | 48,350.00 | -6.84% | 21,028,390 |
| Nov 6, 2025 | 53,500.00 | 53,800.00 | 51,900.00 | 51,900.00 | 51,900.00 | -2.99% | 8,102,423 |
| Nov 5, 2025 | 53,500.00 | 54,500.00 | 53,200.00 | 53,500.00 | 53,500.00 | -0.74% | 12,914,950 |
| Nov 4, 2025 | 52,000.00 | 54,800.00 | 51,700.00 | 53,900.00 | 53,900.00 | 3.06% | 11,922,510 |
| Nov 3, 2025 | 55,400.00 | 55,800.00 | 52,300.00 | 52,300.00 | 52,300.00 | -5.77% | 6,773,883 |
| Oct 31, 2025 | 56,700.00 | 57,200.00 | 55,500.00 | 55,500.00 | 55,500.00 | -2.46% | 6,862,230 |
| Oct 30, 2025 | 57,200.00 | 57,300.00 | 56,400.00 | 56,900.00 | 56,900.00 | -0.52% | 3,284,685 |
| Oct 29, 2025 | 56,800.00 | 58,100.00 | 56,500.00 | 57,200.00 | 57,200.00 | 0.70% | 6,310,832 |
| Oct 28, 2025 | 54,400.00 | 56,800.00 | 53,600.00 | 56,800.00 | 56,800.00 | 4.03% | 9,983,338 |
| Oct 27, 2025 | 54,500.00 | 55,300.00 | 53,500.00 | 54,600.00 | 54,600.00 | 0.18% | 5,180,313 |
| Oct 24, 2025 | 55,200.00 | 55,500.00 | 53,600.00 | 54,500.00 | 54,500.00 | -1.98% | 7,446,651 |
| Oct 23, 2025 | 55,400.00 | 55,900.00 | 54,700.00 | 55,600.00 | 55,600.00 | 0.36% | 6,135,295 |
| Oct 22, 2025 | 55,700.00 | 55,700.00 | 53,500.00 | 55,400.00 | 55,400.00 | -0.36% | 5,684,973 |
| Oct 21, 2025 | 55,500.00 | 55,600.00 | 53,000.00 | 55,600.00 | 55,600.00 | 1.28% | 15,863,430 |
| Oct 20, 2025 | 58,600.00 | 58,800.00 | 54,900.00 | 54,900.00 | 54,900.00 | -6.95% | 13,419,710 |
| 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 |