|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.15
0.00/0.00%
12:25:00 PM
|
|
|
|
Closing price on 10/4/2018
|
|
| Open |
13.90 |
| High |
13.95 |
| Low |
13.80 |
| Volume |
9,061,930 |
| Split-adjusted Price |
13.85 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.80
|
13.85
|
13.86
|
13.85
|
9,061,930
|
|
|
10/3/2018
|
-0.05 / -0.36%
|
13.80
|
14.05
|
13.80
|
13.85
|
13.92
|
13.85
|
16,349,910
|
|
|
10/2/2018
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.70
|
13.90
|
13.89
|
13.90
|
9,380,400
|
|
|
10/1/2018
|
+0.35 / +2.59%
|
13.80
|
14.40
|
13.70
|
13.85
|
14.12
|
13.85
|
22,126,950
|
|
|
9/28/2018
|
+0.85 / +6.72%
|
12.70
|
13.50
|
12.65
|
13.50
|
13.25
|
13.50
|
27,263,660
|
|
|
9/27/2018
|
-0.05 / -0.39%
|
12.75
|
12.85
|
12.60
|
12.65
|
12.72
|
12.65
|
4,737,730
|
|
|
9/26/2018
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.76
|
12.70
|
6,866,740
|
|
|
9/25/2018
|
+0.10 / +0.80%
|
12.55
|
12.80
|
12.50
|
12.65
|
12.65
|
12.65
|
4,817,820
|
|
|
9/24/2018
|
-0.15 / -1.18%
|
12.80
|
12.85
|
12.50
|
12.55
|
12.64
|
12.55
|
7,248,540
|
|
|
9/21/2018
|
+0.05 / +0.40%
|
12.65
|
12.90
|
12.60
|
12.70
|
12.74
|
12.70
|
14,313,070
|
|
|
9/20/2018
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.50
|
12.65
|
12.57
|
12.65
|
4,633,490
|
|
|
9/19/2018
|
+0.15 / +1.21%
|
12.45
|
12.75
|
12.35
|
12.55
|
12.60
|
12.55
|
11,799,070
|
|
|
9/18/2018
|
+0.55 / +4.64%
|
11.80
|
12.40
|
11.65
|
12.40
|
12.03
|
12.40
|
10,197,580
|
|
|
9/17/2018
|
-0.15 / -1.25%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.92
|
11.85
|
7,063,020
|
|
|
9/14/2018
|
-0.05 / -0.41%
|
12.10
|
12.20
|
11.95
|
12.00
|
12.06
|
12.00
|
5,249,010
|
|
|
9/13/2018
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.05
|
12.05
|
12.12
|
12.05
|
7,446,610
|
|
|
9/12/2018
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.16
|
12.10
|
13,219,870
|
|
|
9/11/2018
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.60
|
11.80
|
11.75
|
11.80
|
6,153,730
|
|
|
9/10/2018
|
+0.45 / +3.98%
|
11.35
|
11.80
|
11.35
|
11.75
|
11.64
|
11.75
|
18,103,700
|
|
|
9/7/2018
|
+0.25 / +2.26%
|
11.30
|
11.50
|
11.25
|
11.30
|
11.37
|
11.30
|
4,700,940
|
|
|
9/6/2018
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.00
|
11.05
|
11.10
|
11.05
|
3,468,930
|
|
|
9/5/2018
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.18
|
11.10
|
4,077,680
|
|
|
9/4/2018
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
4,834,470
|
|
|
8/31/2018
|
-0.15 / -1.30%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.46
|
11.35
|
6,896,940
|
|
|
8/30/2018
|
+0.10 / +0.88%
|
11.45
|
11.55
|
11.30
|
11.50
|
11.44
|
11.50
|
6,142,360
|
|
|
8/29/2018
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.43
|
11.40
|
2,619,380
|
|
|
8/28/2018
|
+0.10 / +0.88%
|
11.50
|
11.55
|
11.40
|
11.50
|
11.49
|
11.50
|
3,742,950
|
|
|
8/27/2018
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.45
|
11.40
|
4,297,925
|
|
|
8/24/2018
|
-0.10 / -0.88%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.34
|
11.30
|
3,585,410
|
|
|
8/23/2018
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.42
|
11.40
|
3,809,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
278,000
|
7.30
|
0.00%
|
|
|
|
ACB
|
1,884,200
|
25.15
|
0.00%
|
|
|
|
BAB
|
1,100
|
11.70
|
0.00%
|
|
|
|
BID
|
448,100
|
46.20
|
0.22%
|
|
|
|
BVB
|
193,900
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,010,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
758,800
|
18.65
|
-0.80%
|
|
|
|
EVF
|
1,045,900
|
10.60
|
0.47%
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|