|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
69.50
+1.00/+1.46%
9:45:00 AM
|
|
|
|
Closing price on 11/2/2015
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
356,920 |
| Split-adjusted Price |
13.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2015
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.33
|
13.20
|
356,920
|
|
|
10/30/2015
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.30
|
13.60
|
13.50
|
13.60
|
919,010
|
|
|
10/29/2015
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.36
|
13.70
|
1,053,360
|
|
|
10/28/2015
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.62
|
13.50
|
534,760
|
|
|
10/27/2015
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.88
|
13.70
|
836,200
|
|
|
10/26/2015
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.26
|
14.10
|
706,450
|
|
|
10/23/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.41
|
14.30
|
176,090
|
|
|
10/22/2015
|
+0.30 / +2.13%
|
14.10
|
14.70
|
14.10
|
14.40
|
14.46
|
14.40
|
751,460
|
|
|
10/21/2015
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.22
|
14.10
|
423,800
|
|
|
10/20/2015
|
-0.50 / -3.40%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.37
|
14.20
|
675,580
|
|
|
10/19/2015
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.75
|
14.70
|
494,220
|
|
|
10/16/2015
|
-2.80 / -15.91%
|
14.50
|
15.20
|
14.00
|
14.80
|
14.57
|
14.80
|
1,689,520
|
|
|
10/15/2015
|
-0.20 / -1.12%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.81
|
14.52
|
757,350
|
|
|
10/14/2015
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
18.06
|
14.68
|
510,240
|
|
|
10/13/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.12
|
14.93
|
430,230
|
|
|
10/12/2015
|
+0.10 / +0.55%
|
18.00
|
18.30
|
17.80
|
18.20
|
18.07
|
15.01
|
759,930
|
|
|
10/9/2015
|
+0.10 / +0.56%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.26
|
14.93
|
1,110,790
|
|
|
10/8/2015
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.71
|
14.85
|
1,030,610
|
|
|
10/7/2015
|
+0.60 / +3.55%
|
17.10
|
17.60
|
17.00
|
17.50
|
17.32
|
14.44
|
1,213,000
|
|
|
10/6/2015
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.81
|
13.94
|
489,890
|
|
|
10/5/2015
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.52
|
13.78
|
110,970
|
|
|
10/2/2015
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.48
|
13.53
|
242,630
|
|
|
10/1/2015
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.57
|
13.69
|
322,010
|
|
|
9/30/2015
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.42
|
13.53
|
403,810
|
|
|
9/29/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.39
|
13.45
|
152,450
|
|
|
9/28/2015
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.55
|
13.45
|
245,380
|
|
|
9/25/2015
|
+0.30 / +1.83%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.67
|
13.78
|
358,980
|
|
|
9/24/2015
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.44
|
13.53
|
149,530
|
|
|
9/23/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.45
|
13.69
|
243,140
|
|
|
9/22/2015
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.63
|
13.78
|
80,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|