|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 11/22/2017
|
|
| Open |
11.90 |
| High |
12.40 |
| Low |
11.75 |
| Volume |
7,171,270 |
| Split-adjusted Price |
12.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
+0.55 / +4.64%
|
11.90
|
12.40
|
11.75
|
12.40
|
12.20
|
12.40
|
7,171,270
|
|
|
11/21/2017
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.85
|
11.85
|
11.85
|
2,810,990
|
|
|
11/20/2017
|
+0.10 / +0.85%
|
11.70
|
11.85
|
11.65
|
11.85
|
11.76
|
11.85
|
2,750,790
|
|
|
11/17/2017
|
-0.25 / -2.08%
|
12.00
|
12.15
|
11.65
|
11.75
|
11.89
|
11.75
|
4,920,830
|
|
|
11/16/2017
|
+0.55 / +4.80%
|
11.40
|
12.05
|
11.40
|
12.00
|
11.87
|
12.00
|
7,844,650
|
|
|
11/15/2017
|
+0.30 / +2.69%
|
11.20
|
11.45
|
11.15
|
11.45
|
11.33
|
11.45
|
2,355,030
|
|
|
11/14/2017
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.21
|
11.15
|
1,577,250
|
|
|
11/13/2017
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.33
|
11.20
|
995,580
|
|
|
11/10/2017
|
+0.25 / +2.24%
|
11.10
|
11.45
|
11.10
|
11.40
|
11.32
|
11.40
|
1,951,220
|
|
|
11/9/2017
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.16
|
11.15
|
594,710
|
|
|
11/8/2017
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
11.20
|
1,168,460
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.15
|
11.20
|
11.20
|
11.20
|
754,030
|
|
|
11/6/2017
|
+0.10 / +0.90%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.16
|
11.20
|
912,390
|
|
|
11/3/2017
|
-0.20 / -1.77%
|
11.35
|
11.35
|
11.10
|
11.10
|
11.17
|
11.10
|
980,700
|
|
|
11/2/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.21
|
11.30
|
1,315,130
|
|
|
11/1/2017
|
+0.20 / +1.82%
|
11.15
|
11.20
|
11.05
|
11.20
|
11.13
|
11.20
|
1,406,140
|
|
|
10/31/2017
|
-0.25 / -2.22%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.15
|
11.00
|
1,614,271
|
|
|
10/30/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.15
|
11.25
|
11.27
|
11.25
|
1,540,711
|
|
|
10/27/2017
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.10
|
11.35
|
11.29
|
11.35
|
1,194,361
|
|
|
10/26/2017
|
+0.05 / +0.44%
|
11.35
|
11.35
|
11.10
|
11.35
|
11.25
|
11.35
|
1,829,311
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
11.30
|
951,251
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.31
|
11.30
|
1,944,951
|
|
|
10/23/2017
|
-0.25 / -2.16%
|
11.45
|
11.50
|
11.25
|
11.30
|
11.37
|
11.30
|
1,989,440
|
|
|
10/20/2017
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.45
|
11.55
|
11.51
|
11.55
|
1,675,160
|
|
|
10/19/2017
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.47
|
11.50
|
2,254,080
|
|
|
10/18/2017
|
-0.05 / -0.44%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.46
|
11.40
|
2,935,200
|
|
|
10/17/2017
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.45
|
11.45
|
11.50
|
11.45
|
3,126,700
|
|
|
10/16/2017
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.35
|
11.60
|
11.49
|
11.60
|
1,571,020
|
|
|
10/13/2017
|
-0.10 / -0.86%
|
11.35
|
11.60
|
11.30
|
11.50
|
11.41
|
11.50
|
4,233,320
|
|
|
10/12/2017
|
-0.05 / -0.43%
|
11.65
|
11.90
|
11.60
|
11.60
|
11.72
|
11.60
|
5,880,330
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|