|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.50
-0.90/-2.69%
3:05:01 PM
|
|
|
|
Closing price on 1/24/2017
|
|
| Open |
9.55 |
| High |
9.85 |
| Low |
9.55 |
| Volume |
3,116,170 |
| Split-adjusted Price |
9.85 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
+0.30 / +3.14%
|
9.55
|
9.85
|
9.55
|
9.85
|
9.74
|
9.85
|
3,116,170
|
|
|
1/23/2017
|
+0.05 / +0.53%
|
9.45
|
9.65
|
9.43
|
9.55
|
9.54
|
9.55
|
1,921,800
|
|
|
1/20/2017
|
-0.09 / -0.94%
|
9.53
|
9.61
|
9.43
|
9.50
|
9.53
|
9.50
|
1,869,720
|
|
|
1/19/2017
|
+0.14 / +1.48%
|
9.46
|
9.62
|
9.30
|
9.59
|
9.55
|
9.59
|
2,882,630
|
|
|
1/18/2017
|
+0.21 / +2.27%
|
9.28
|
9.53
|
9.25
|
9.45
|
9.47
|
9.45
|
4,900,250
|
|
|
1/17/2017
|
+0.28 / +3.13%
|
8.81
|
9.30
|
8.81
|
9.24
|
9.17
|
9.24
|
2,450,910
|
|
|
1/16/2017
|
+0.01 / +0.11%
|
8.95
|
8.97
|
8.70
|
8.96
|
8.83
|
8.96
|
7,352,500
|
|
|
1/13/2017
|
-0.09 / -1.00%
|
9.06
|
9.06
|
8.93
|
8.95
|
9.00
|
8.95
|
2,017,120
|
|
|
1/12/2017
|
+0.01 / +0.11%
|
9.03
|
9.07
|
9.00
|
9.04
|
9.04
|
9.04
|
1,797,240
|
|
|
1/11/2017
|
+0.03 / +0.33%
|
8.97
|
9.07
|
8.96
|
9.03
|
9.03
|
9.03
|
1,349,300
|
|
|
1/10/2017
|
+0.01 / +0.11%
|
8.92
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
1,232,330
|
|
|
1/9/2017
|
+0.21 / +2.39%
|
8.66
|
9.08
|
8.64
|
8.99
|
8.95
|
8.99
|
3,038,300
|
|
|
1/6/2017
|
+0.20 / +2.33%
|
8.55
|
9.14
|
8.55
|
8.78
|
8.88
|
8.78
|
2,703,680
|
|
|
1/5/2017
|
+0.38 / +4.63%
|
8.45
|
8.65
|
8.45
|
8.58
|
8.58
|
8.58
|
1,287,450
|
|
|
1/4/2017
|
-0.59 / -6.71%
|
8.61
|
8.78
|
8.20
|
8.20
|
8.36
|
8.20
|
3,363,350
|
|
|
1/3/2017
|
-0.66 / -6.98%
|
9.16
|
9.30
|
8.79
|
8.79
|
8.95
|
8.79
|
4,992,030
|
|
|
12/30/2016
|
+0.05 / +0.53%
|
9.30
|
9.54
|
9.15
|
9.45
|
9.44
|
9.45
|
9,635,540
|
|
|
12/29/2016
|
+0.30 / +3.30%
|
9.14
|
9.40
|
9.04
|
9.40
|
9.31
|
9.40
|
6,561,590
|
|
|
12/28/2016
|
+0.50 / +5.81%
|
8.65
|
9.10
|
8.60
|
9.10
|
8.89
|
9.10
|
3,775,930
|
|
|
12/27/2016
|
+0.25 / +2.99%
|
8.32
|
8.60
|
8.20
|
8.60
|
8.46
|
8.60
|
3,001,210
|
|
|
12/26/2016
|
+0.01 / +0.12%
|
8.44
|
8.50
|
8.35
|
8.35
|
8.40
|
8.35
|
1,216,270
|
|
|
12/23/2016
|
+0.14 / +1.71%
|
8.14
|
8.54
|
8.10
|
8.34
|
8.31
|
8.34
|
2,047,050
|
|
|
12/22/2016
|
-0.06 / -0.73%
|
8.25
|
8.25
|
8.06
|
8.20
|
8.18
|
8.20
|
1,285,330
|
|
|
12/21/2016
|
-0.14 / -1.67%
|
8.34
|
8.37
|
8.25
|
8.26
|
8.31
|
8.26
|
2,297,650
|
|
|
12/20/2016
|
-0.02 / -0.24%
|
8.41
|
8.47
|
8.31
|
8.40
|
8.40
|
8.40
|
1,689,660
|
|
|
12/19/2016
|
+0.22 / +2.68%
|
8.20
|
8.48
|
8.20
|
8.42
|
8.38
|
8.42
|
1,904,150
|
|
|
12/16/2016
|
+0.20 / +2.50%
|
8.00
|
8.26
|
7.99
|
8.20
|
8.17
|
8.20
|
20,938,600
|
|
|
12/15/2016
|
+0.10 / +1.27%
|
7.95
|
8.41
|
7.85
|
8.00
|
8.14
|
8.00
|
3,490,530
|
|
|
12/14/2016
|
+0.28 / +3.67%
|
7.64
|
7.90
|
7.64
|
7.90
|
7.71
|
7.90
|
5,855,310
|
|
|
12/13/2016
|
+0.01 / +0.13%
|
7.61
|
7.66
|
7.60
|
7.62
|
7.63
|
7.62
|
1,350,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
286,500
|
7.40
|
-1.33%
|
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
|
BVB
|
692,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,270,200
|
33.60
|
-2.18%
|
|
|
|
EIB
|
2,130,200
|
18.55
|
-0.54%
|
|
|
|
EVF
|
5,576,200
|
10.60
|
-3.20%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|