|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 11/4/2019
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.85 |
| Volume |
6,499,460 |
| Split-adjusted Price |
10.90 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.85
|
10.90
|
10.98
|
10.90
|
6,499,460
|
|
|
11/1/2019
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.70
|
10.90
|
10.85
|
10.90
|
3,882,580
|
|
|
10/31/2019
|
+0.10 / +0.93%
|
10.80
|
10.85
|
10.65
|
10.80
|
10.77
|
10.80
|
3,127,620
|
|
|
10/30/2019
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.71
|
10.70
|
2,781,010
|
|
|
10/29/2019
|
-0.20 / -1.84%
|
10.80
|
10.90
|
10.65
|
10.65
|
10.74
|
10.65
|
5,323,070
|
|
|
10/28/2019
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.87
|
10.85
|
5,437,940
|
|
|
10/25/2019
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.92
|
10.90
|
1,939,620
|
|
|
10/24/2019
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.90
|
10.95
|
10.94
|
10.95
|
2,314,420
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
10.99
|
11.00
|
1,876,200
|
|
|
10/22/2019
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
3,812,730
|
|
|
10/21/2019
|
+0.15 / +1.39%
|
10.85
|
10.95
|
10.70
|
10.95
|
10.82
|
10.95
|
3,132,590
|
|
|
10/18/2019
|
-0.10 / -0.92%
|
10.95
|
11.05
|
10.80
|
10.80
|
10.90
|
10.80
|
3,296,290
|
|
|
10/17/2019
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.97
|
10.90
|
3,904,920
|
|
|
10/16/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.08
|
11.05
|
2,443,980
|
|
|
10/15/2019
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.09
|
11.05
|
2,781,510
|
|
|
10/14/2019
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.19
|
11.10
|
6,856,600
|
|
|
10/11/2019
|
+0.20 / +1.85%
|
10.80
|
11.25
|
10.80
|
11.00
|
11.02
|
11.00
|
8,113,200
|
|
|
10/10/2019
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.80
|
10.80
|
10.88
|
10.80
|
3,374,460
|
|
|
10/9/2019
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.85
|
10.90
|
10.97
|
10.90
|
5,653,080
|
|
|
10/8/2019
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.79
|
11.00
|
11,722,970
|
|
|
10/7/2019
|
+0.10 / +0.96%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.51
|
10.50
|
3,041,990
|
|
|
10/4/2019
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.45
|
10.40
|
1,766,130
|
|
|
10/3/2019
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
2,404,630
|
|
|
10/2/2019
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
3,177,060
|
|
|
10/1/2019
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.52
|
10.50
|
3,716,610
|
|
|
9/30/2019
|
-0.10 / -0.94%
|
10.70
|
10.75
|
10.55
|
10.55
|
10.63
|
10.55
|
3,901,750
|
|
|
9/27/2019
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.69
|
10.65
|
4,250,870
|
|
|
9/26/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.55
|
10.70
|
10.61
|
10.70
|
3,308,980
|
|
|
9/25/2019
|
+0.10 / +0.95%
|
10.45
|
10.65
|
10.45
|
10.60
|
10.53
|
10.60
|
2,613,640
|
|
|
9/24/2019
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.50
|
10.50
|
10.53
|
10.50
|
2,965,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|