|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.65
-1.85/-5.21%
2:25:01 PM
|
|
|
|
Closing price on 1/17/2020
|
|
| Open |
10.45 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
6,094,750 |
| Split-adjusted Price |
10.60 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.20 / +1.92%
|
10.45
|
10.70
|
10.40
|
10.60
|
10.49
|
10.60
|
6,094,750
|
|
|
1/16/2020
|
+0.15 / +1.46%
|
10.30
|
10.55
|
10.30
|
10.40
|
10.44
|
10.40
|
9,586,920
|
|
|
1/15/2020
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
2,479,650
|
|
|
1/14/2020
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.38
|
10.30
|
1,811,340
|
|
|
1/13/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.30
|
10.40
|
10.42
|
10.40
|
3,420,120
|
|
|
1/10/2020
|
+0.35 / +3.45%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.35
|
10.50
|
10,754,160
|
|
|
1/9/2020
|
+0.17 / +1.70%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.13
|
10.15
|
2,443,480
|
|
|
1/8/2020
|
-0.17 / -1.67%
|
10.05
|
10.10
|
9.97
|
9.98
|
10.00
|
9.98
|
4,490,220
|
|
|
1/7/2020
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.09
|
10.15
|
2,154,970
|
|
|
1/6/2020
|
-0.15 / -1.47%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.07
|
10.05
|
2,302,490
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.21
|
10.20
|
1,975,250
|
|
|
1/2/2020
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.17
|
10.20
|
2,914,530
|
|
|
12/31/2019
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.09
|
10.05
|
1,831,670
|
|
|
12/30/2019
|
-0.05 / -0.49%
|
10.10
|
10.25
|
10.10
|
10.10
|
10.18
|
10.10
|
1,960,860
|
|
|
12/27/2019
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.00
|
10.15
|
10.09
|
10.15
|
2,014,010
|
|
|
12/26/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.08
|
10.10
|
2,335,560
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.18
|
10.10
|
1,538,440
|
|
|
12/24/2019
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.14
|
10.10
|
1,589,130
|
|
|
12/23/2019
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
3,527,120
|
|
|
12/20/2019
|
+0.07 / +0.70%
|
9.98
|
10.05
|
9.95
|
10.00
|
10.00
|
10.00
|
1,817,200
|
|
|
12/19/2019
|
-0.01 / -0.10%
|
10.05
|
10.05
|
9.90
|
9.93
|
9.95
|
9.93
|
3,065,800
|
|
|
12/18/2019
|
-0.11 / -1.09%
|
10.00
|
10.05
|
9.90
|
9.94
|
9.98
|
9.94
|
2,588,490
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.99
|
10.05
|
10.02
|
10.05
|
2,601,130
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.06
|
10.05
|
1,926,460
|
|
|
12/13/2019
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.10
|
10.05
|
1,561,390
|
|
|
12/12/2019
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.06
|
10.10
|
1,736,790
|
|
|
12/11/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.95
|
10.05
|
10.01
|
10.05
|
1,077,810
|
|
|
12/10/2019
|
+0.10 / +1.01%
|
9.90
|
10.05
|
9.90
|
10.05
|
9.98
|
10.05
|
2,126,130
|
|
|
12/9/2019
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.92
|
9.95
|
9.97
|
9.95
|
1,920,020
|
|
|
12/6/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.03
|
10.00
|
1,579,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
545,500
|
7.60
|
0.00%
|
|
|
|
ACB
|
6,244,500
|
24.70
|
-0.80%
|
|
|
|
BAB
|
17,200
|
11.80
|
0.00%
|
|
|
|
BID
|
2,352,100
|
46.55
|
-1.79%
|
|
|
|
BVB
|
2,260,800
|
11.20
|
-1.75%
|
|
|
|
CTG
|
15,021,400
|
34.10
|
-2.57%
|
|
|
|
EIB
|
2,926,300
|
18.65
|
-1.84%
|
|
|
|
EVF
|
7,307,100
|
11.30
|
1.80%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|