|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 1/16/2018
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
42,132,270 |
| Split-adjusted Price |
14.95 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
-0.40 / -2.61%
|
15.00
|
15.20
|
14.75
|
14.95
|
14.96
|
14.95
|
42,132,270
|
|
|
1/15/2018
|
-0.15 / -0.97%
|
15.35
|
15.60
|
14.95
|
15.35
|
15.28
|
15.35
|
37,558,060
|
|
|
1/12/2018
|
-0.75 / -4.62%
|
16.10
|
16.50
|
15.50
|
15.50
|
15.96
|
15.50
|
34,290,510
|
|
|
1/11/2018
|
+0.65 / +4.17%
|
15.40
|
16.50
|
15.20
|
16.25
|
15.81
|
16.25
|
24,186,660
|
|
|
1/10/2018
|
+0.75 / +5.05%
|
14.70
|
15.65
|
14.50
|
15.60
|
14.85
|
15.60
|
49,605,650
|
|
|
1/9/2018
|
+0.30 / +2.06%
|
15.05
|
15.25
|
14.60
|
14.85
|
14.93
|
14.85
|
36,287,040
|
|
|
1/8/2018
|
+0.95 / +6.99%
|
13.70
|
14.55
|
13.70
|
14.55
|
14.24
|
14.55
|
33,849,130
|
|
|
1/5/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.45
|
13.60
|
13.57
|
13.60
|
17,260,770
|
|
|
1/4/2018
|
+0.25 / +1.87%
|
13.35
|
13.85
|
13.35
|
13.60
|
13.59
|
13.60
|
26,704,146
|
|
|
1/3/2018
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.25
|
13.35
|
13.44
|
13.35
|
15,913,436
|
|
|
1/2/2018
|
+0.55 / +4.28%
|
12.85
|
13.50
|
12.70
|
13.40
|
13.11
|
13.40
|
16,548,776
|
|
|
12/29/2017
|
-0.10 / -0.77%
|
13.00
|
13.05
|
12.80
|
12.85
|
12.92
|
12.85
|
7,485,716
|
|
|
12/28/2017
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.85
|
12.95
|
12.94
|
12.95
|
9,855,626
|
|
|
12/27/2017
|
+0.25 / +1.98%
|
12.65
|
13.10
|
12.60
|
12.85
|
12.85
|
12.85
|
22,074,749
|
|
|
12/26/2017
|
+0.25 / +2.02%
|
12.45
|
12.60
|
12.35
|
12.60
|
12.48
|
12.60
|
3,685,430
|
|
|
12/25/2017
|
-0.20 / -1.59%
|
12.65
|
12.75
|
12.30
|
12.35
|
12.48
|
12.35
|
3,767,280
|
|
|
12/22/2017
|
+0.25 / +2.03%
|
12.30
|
12.65
|
12.30
|
12.55
|
12.50
|
12.55
|
4,136,860
|
|
|
12/21/2017
|
-0.25 / -1.99%
|
12.60
|
12.65
|
12.30
|
12.30
|
12.49
|
12.30
|
3,265,360
|
|
|
12/20/2017
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.45
|
12.55
|
12.61
|
12.55
|
3,041,790
|
|
|
12/19/2017
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.55
|
12.71
|
12.55
|
3,078,760
|
|
|
12/18/2017
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.60
|
12.75
|
12.80
|
12.75
|
3,999,560
|
|
|
12/15/2017
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.58
|
12.70
|
3,416,180
|
|
|
12/14/2017
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.29
|
12.50
|
2,635,990
|
|
|
12/13/2017
|
-0.45 / -3.61%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.17
|
12.00
|
1,925,260
|
|
|
12/12/2017
|
+0.15 / +1.22%
|
12.40
|
12.55
|
11.45
|
12.45
|
11.99
|
12.45
|
6,813,650
|
|
|
12/11/2017
|
-0.65 / -5.02%
|
12.85
|
12.85
|
12.30
|
12.30
|
12.66
|
12.30
|
4,224,060
|
|
|
12/8/2017
|
-0.05 / -0.38%
|
12.95
|
13.05
|
12.85
|
12.95
|
12.93
|
12.95
|
3,270,840
|
|
|
12/7/2017
|
-0.25 / -1.89%
|
13.30
|
13.35
|
12.85
|
13.00
|
13.02
|
13.00
|
5,912,216
|
|
|
12/6/2017
|
+0.25 / +1.92%
|
13.00
|
13.25
|
12.80
|
13.25
|
13.05
|
13.25
|
7,232,320
|
|
|
12/5/2017
|
-0.70 / -5.11%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.40
|
13.00
|
5,977,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|