Saigon Thuong Tin Commercial Joint Stock Bank (HOSE:STB)
Vietnam
· Delayed Price · Currency is VND 49,200
-1,000 (-1.99%)
At close: Dec 5, 2025
HOSE:STB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,985,872 |
| 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 |
| 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 |
| 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 |