|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
70.00
+1.50/+2.19%
10:55:02 AM
|
|
|
|
Closing price on 1/29/2016
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
788,920 |
| Split-adjusted Price |
11.30 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
788,920
|
|
|
1/28/2016
|
+0.10 / +0.89%
|
11.20
|
11.70
|
11.20
|
11.30
|
11.40
|
11.30
|
201,130
|
|
|
1/27/2016
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.33
|
11.20
|
300,190
|
|
|
1/26/2016
|
-0.50 / -4.31%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
11.10
|
433,640
|
|
|
1/25/2016
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.43
|
11.60
|
494,380
|
|
|
1/22/2016
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.74
|
10.90
|
1,205,340
|
|
|
1/21/2016
|
-0.30 / -2.75%
|
10.80
|
11.30
|
10.60
|
10.60
|
10.82
|
10.60
|
736,540
|
|
|
1/20/2016
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.01
|
10.90
|
1,755,010
|
|
|
1/19/2016
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.07
|
11.20
|
308,310
|
|
|
1/18/2016
|
-0.40 / -3.60%
|
10.60
|
11.10
|
10.60
|
10.70
|
10.82
|
10.70
|
591,700
|
|
|
1/15/2016
|
-0.80 / -6.72%
|
11.80
|
11.90
|
11.10
|
11.10
|
11.31
|
11.10
|
1,422,060
|
|
|
1/14/2016
|
-0.50 / -4.03%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.97
|
11.90
|
493,350
|
|
|
1/13/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.41
|
12.40
|
158,620
|
|
|
1/12/2016
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.33
|
12.50
|
229,760
|
|
|
1/11/2016
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.50
|
12.30
|
470,190
|
|
|
1/8/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.51
|
12.60
|
452,540
|
|
|
1/7/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.58
|
12.60
|
835,460
|
|
|
1/6/2016
|
+0.50 / +4.07%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.69
|
12.80
|
1,267,100
|
|
|
1/5/2016
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.38
|
12.30
|
332,490
|
|
|
1/4/2016
|
-0.50 / -3.82%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.55
|
12.60
|
1,127,820
|
|
|
12/31/2015
|
+0.50 / +3.97%
|
12.60
|
13.10
|
12.30
|
13.10
|
12.93
|
13.10
|
4,988,860
|
|
|
12/30/2015
|
+0.60 / +5.00%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.25
|
12.60
|
1,406,240
|
|
|
12/29/2015
|
+0.30 / +2.56%
|
11.70
|
12.30
|
11.60
|
12.00
|
11.96
|
12.00
|
1,098,310
|
|
|
12/28/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.74
|
11.70
|
623,430
|
|
|
12/25/2015
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
436,180
|
|
|
12/24/2015
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.71
|
11.60
|
306,940
|
|
|
12/23/2015
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.69
|
11.80
|
560,750
|
|
|
12/22/2015
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.73
|
11.90
|
1,124,980
|
|
|
12/21/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.65
|
11.70
|
449,860
|
|
|
12/18/2015
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.79
|
11.80
|
3,800,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
206,500
|
16.80
|
-0.59%
|
|
|
|
ACB
|
2,624,600
|
20.65
|
0.73%
|
|
|
|
BAB
|
1,900
|
10.30
|
0.00%
|
|
|
|
BID
|
2,117,600
|
32.40
|
1.09%
|
|
|
|
BVB
|
321,700
|
10.35
|
0.00%
|
|
|
|
CTG
|
2,369,400
|
31.75
|
0.32%
|
|
|
|
EIB
|
1,660,800
|
16.35
|
0.62%
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|