|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 1/21/2019
|
|
| Open |
11.35 |
| High |
11.85 |
| Low |
11.25 |
| Volume |
6,690,440 |
| Split-adjusted Price |
11.70 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
+0.45 / +4.00%
|
11.35
|
11.85
|
11.25
|
11.70
|
11.58
|
11.70
|
6,690,440
|
|
|
1/18/2019
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.05
|
11.25
|
11.20
|
11.25
|
3,145,140
|
|
|
1/17/2019
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.15
|
11.20
|
11.24
|
11.20
|
1,740,540
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
11.30
|
2,894,690
|
|
|
1/15/2019
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.29
|
11.30
|
2,184,900
|
|
|
1/14/2019
|
-0.20 / -1.75%
|
11.40
|
11.45
|
11.20
|
11.20
|
11.30
|
11.20
|
2,429,220
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.41
|
11.40
|
2,169,340
|
|
|
1/10/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.43
|
11.40
|
2,098,630
|
|
|
1/9/2019
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.40
|
11.40
|
11.49
|
11.40
|
2,633,920
|
|
|
1/8/2019
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.41
|
11.35
|
1,872,220
|
|
|
1/7/2019
|
+0.35 / +3.14%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.46
|
11.50
|
3,702,750
|
|
|
1/4/2019
|
+0.05 / +0.45%
|
11.00
|
11.35
|
10.90
|
11.15
|
11.15
|
11.15
|
3,928,780
|
|
|
1/3/2019
|
-0.50 / -4.31%
|
11.50
|
11.65
|
11.10
|
11.10
|
11.25
|
11.10
|
6,574,880
|
|
|
1/2/2019
|
-0.35 / -2.93%
|
12.00
|
12.05
|
11.60
|
11.60
|
11.82
|
11.60
|
4,058,970
|
|
|
12/28/2018
|
-0.05 / -0.42%
|
12.00
|
12.15
|
11.95
|
11.95
|
12.00
|
11.95
|
2,264,023
|
|
|
12/27/2018
|
+0.05 / +0.42%
|
12.20
|
12.25
|
12.00
|
12.00
|
12.15
|
12.00
|
2,722,380
|
|
|
12/26/2018
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.95
|
11.95
|
12.04
|
11.95
|
2,469,970
|
|
|
12/25/2018
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.70
|
11.95
|
11.95
|
11.95
|
6,927,130
|
|
|
12/24/2018
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.15
|
12.15
|
12.30
|
12.15
|
3,321,220
|
|
|
12/21/2018
|
-0.15 / -1.22%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.17
|
12.10
|
3,672,880
|
|
|
12/20/2018
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.29
|
12.25
|
4,011,360
|
|
|
12/19/2018
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.20
|
12.45
|
12.36
|
12.45
|
3,151,380
|
|
|
12/18/2018
|
-0.10 / -0.80%
|
12.30
|
12.45
|
12.20
|
12.40
|
12.33
|
12.40
|
5,276,070
|
|
|
12/17/2018
|
-0.30 / -2.34%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.60
|
12.50
|
57,046,758
|
|
|
12/14/2018
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.84
|
12.80
|
3,741,130
|
|
|
12/13/2018
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.75
|
12.90
|
12.92
|
12.90
|
8,926,020
|
|
|
12/12/2018
|
+0.20 / +1.60%
|
12.50
|
12.75
|
12.50
|
12.70
|
12.63
|
12.70
|
2,711,830
|
|
|
12/11/2018
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.45
|
12.50
|
12.51
|
12.50
|
2,968,290
|
|
|
12/10/2018
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.45
|
12.50
|
12.53
|
12.50
|
4,582,730
|
|
|
12/7/2018
|
+0.05 / +0.40%
|
12.65
|
12.85
|
12.60
|
12.65
|
12.74
|
12.65
|
5,038,420
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|