|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.95
-0.20/-0.60%
10:55:00 AM
|
|
|
|
Closing price on 11/20/2018
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
12.15 |
| Volume |
2,691,270 |
| Split-adjusted Price |
12.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2018
|
-0.10 / -0.81%
|
12.25
|
12.30
|
12.15
|
12.20
|
12.21
|
12.20
|
2,691,270
|
|
|
11/19/2018
|
+0.20 / +1.65%
|
12.25
|
12.35
|
12.10
|
12.30
|
12.23
|
12.30
|
3,165,270
|
|
|
11/16/2018
|
+0.10 / +0.83%
|
12.10
|
12.25
|
12.00
|
12.10
|
12.12
|
12.10
|
3,925,350
|
|
|
11/15/2018
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.93
|
12.00
|
3,884,920
|
|
|
11/14/2018
|
-0.05 / -0.42%
|
12.00
|
12.20
|
11.95
|
11.95
|
12.04
|
11.95
|
3,232,520
|
|
|
11/13/2018
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.95
|
12.00
|
12.04
|
12.00
|
5,031,020
|
|
|
11/12/2018
|
-0.15 / -1.21%
|
12.20
|
12.35
|
12.05
|
12.20
|
12.20
|
12.20
|
4,618,460
|
|
|
11/9/2018
|
-0.25 / -1.98%
|
12.55
|
12.65
|
12.35
|
12.35
|
12.48
|
12.35
|
3,513,330
|
|
|
11/8/2018
|
-0.10 / -0.79%
|
12.95
|
12.95
|
12.60
|
12.60
|
12.77
|
12.60
|
3,120,870
|
|
|
11/7/2018
|
+0.45 / +3.67%
|
12.25
|
12.80
|
12.15
|
12.70
|
12.60
|
12.70
|
11,405,740
|
|
|
11/6/2018
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.25
|
12.25
|
12.37
|
12.25
|
3,829,873
|
|
|
11/5/2018
|
-0.05 / -0.40%
|
12.30
|
12.40
|
12.20
|
12.35
|
12.28
|
12.35
|
3,015,460
|
|
|
11/2/2018
|
+0.20 / +1.64%
|
12.35
|
12.55
|
12.20
|
12.40
|
12.40
|
12.40
|
6,058,610
|
|
|
11/1/2018
|
-0.30 / -2.40%
|
12.55
|
12.60
|
12.20
|
12.20
|
12.37
|
12.20
|
3,089,540
|
|
|
10/31/2018
|
+0.55 / +4.60%
|
12.20
|
12.50
|
12.15
|
12.50
|
12.31
|
12.50
|
5,142,100
|
|
|
10/30/2018
|
-0.05 / -0.42%
|
11.95
|
12.30
|
11.90
|
11.95
|
12.08
|
11.95
|
5,088,100
|
|
|
10/29/2018
|
-0.30 / -2.44%
|
12.30
|
12.35
|
11.95
|
12.00
|
12.09
|
12.00
|
6,413,127
|
|
|
10/26/2018
|
-0.25 / -1.99%
|
12.75
|
12.75
|
12.30
|
12.30
|
12.55
|
12.30
|
5,793,540
|
|
|
10/25/2018
|
-0.05 / -0.40%
|
11.95
|
12.65
|
11.95
|
12.55
|
12.32
|
12.55
|
6,220,000
|
|
|
10/24/2018
|
+0.05 / +0.40%
|
12.60
|
12.85
|
12.55
|
12.60
|
12.67
|
12.60
|
6,594,420
|
|
|
10/23/2018
|
-0.40 / -3.09%
|
12.80
|
12.95
|
12.35
|
12.55
|
12.62
|
12.55
|
9,767,110
|
|
|
10/22/2018
|
-0.50 / -3.72%
|
13.35
|
13.50
|
12.95
|
12.95
|
13.22
|
12.95
|
8,687,300
|
|
|
10/19/2018
|
-0.05 / -0.37%
|
13.30
|
13.60
|
13.25
|
13.45
|
13.40
|
13.45
|
8,334,490
|
|
|
10/18/2018
|
-0.05 / -0.37%
|
13.35
|
13.85
|
13.35
|
13.50
|
13.65
|
13.50
|
14,182,290
|
|
|
10/17/2018
|
-0.05 / -0.37%
|
13.90
|
13.90
|
13.45
|
13.55
|
13.66
|
13.55
|
8,921,720
|
|
|
10/16/2018
|
+0.65 / +5.02%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.34
|
13.60
|
9,787,750
|
|
|
10/15/2018
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.95
|
13.05
|
12.95
|
7,882,090
|
|
|
10/12/2018
|
+0.55 / +4.40%
|
12.40
|
13.10
|
12.30
|
13.05
|
12.77
|
13.05
|
14,990,250
|
|
|
10/11/2018
|
-0.90 / -6.72%
|
12.95
|
13.10
|
12.50
|
12.50
|
12.75
|
12.50
|
24,829,240
|
|
|
10/10/2018
|
-0.15 / -1.11%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.42
|
13.40
|
9,022,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|