|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 1/5/2017
|
|
| Open |
8.45 |
| High |
8.65 |
| Low |
8.45 |
| Volume |
1,287,450 |
| Split-adjusted Price |
8.58 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2016
|
-0.19 / -2.44%
|
7.54
|
7.79
|
7.54
|
7.61
|
7.61
|
7.61
|
2,091,040
|
|
|
12/9/2016
|
-0.11 / -1.39%
|
7.91
|
7.91
|
7.71
|
7.80
|
7.78
|
7.80
|
1,507,320
|
|
|
12/8/2016
|
+0.51 / +6.89%
|
7.50
|
7.91
|
7.47
|
7.91
|
7.68
|
7.91
|
1,941,520
|
|
|
12/7/2016
|
-0.11 / -1.46%
|
7.52
|
7.82
|
7.40
|
7.40
|
7.55
|
7.40
|
1,888,910
|
|
|
12/6/2016
|
+0.01 / +0.13%
|
7.50
|
7.54
|
7.36
|
7.51
|
7.49
|
7.51
|
1,079,180
|
|
|
12/5/2016
|
-0.24 / -3.10%
|
7.61
|
7.64
|
7.45
|
7.50
|
7.52
|
7.50
|
841,520
|
|
|
12/2/2016
|
+0.19 / +2.52%
|
7.55
|
7.80
|
7.52
|
7.74
|
7.66
|
7.74
|
940,350
|
|
|
12/1/2016
|
+0.05 / +0.67%
|
7.50
|
7.62
|
7.50
|
7.55
|
7.56
|
7.55
|
939,850
|
|
|
11/30/2016
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.38
|
7.50
|
7.45
|
7.50
|
2,387,680
|
|
|
11/29/2016
|
0.00 / 0.00%
|
7.86
|
7.86
|
7.45
|
7.80
|
7.66
|
7.80
|
2,260,120
|
|
|
11/28/2016
|
-0.30 / -3.70%
|
8.02
|
8.02
|
7.77
|
7.80
|
7.90
|
7.80
|
1,984,640
|
|
|
11/25/2016
|
-0.12 / -1.46%
|
8.22
|
8.22
|
8.06
|
8.10
|
8.11
|
8.10
|
178,500
|
|
|
11/24/2016
|
-0.05 / -0.60%
|
8.27
|
8.29
|
8.10
|
8.22
|
8.22
|
8.22
|
1,138,026
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|