|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 12/18/2017
|
|
| Open |
12.95 |
| High |
12.95 |
| Low |
12.60 |
| Volume |
3,999,560 |
| Split-adjusted Price |
12.75 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.60
|
12.75
|
12.80
|
12.75
|
3,999,560
|
|
|
12/15/2017
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.58
|
12.70
|
3,416,180
|
|
|
12/14/2017
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.29
|
12.50
|
2,635,990
|
|
|
12/13/2017
|
-0.45 / -3.61%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.17
|
12.00
|
1,925,260
|
|
|
12/12/2017
|
+0.15 / +1.22%
|
12.40
|
12.55
|
11.45
|
12.45
|
11.99
|
12.45
|
6,813,650
|
|
|
12/11/2017
|
-0.65 / -5.02%
|
12.85
|
12.85
|
12.30
|
12.30
|
12.66
|
12.30
|
4,224,060
|
|
|
12/8/2017
|
-0.05 / -0.38%
|
12.95
|
13.05
|
12.85
|
12.95
|
12.93
|
12.95
|
3,270,840
|
|
|
12/7/2017
|
-0.25 / -1.89%
|
13.30
|
13.35
|
12.85
|
13.00
|
13.02
|
13.00
|
5,912,216
|
|
|
12/6/2017
|
+0.25 / +1.92%
|
13.00
|
13.25
|
12.80
|
13.25
|
13.05
|
13.25
|
7,232,320
|
|
|
12/5/2017
|
-0.70 / -5.11%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.40
|
13.00
|
5,977,870
|
|
|
12/4/2017
|
+0.70 / +5.38%
|
13.10
|
13.70
|
13.05
|
13.70
|
13.37
|
13.70
|
14,088,860
|
|
|
12/1/2017
|
-0.10 / -0.76%
|
13.05
|
13.10
|
12.90
|
13.00
|
13.01
|
13.00
|
7,311,710
|
|
|
11/30/2017
|
-0.10 / -0.76%
|
13.35
|
13.40
|
12.95
|
13.10
|
13.11
|
13.10
|
10,055,990
|
|
|
11/29/2017
|
+0.60 / +4.76%
|
12.90
|
13.30
|
12.85
|
13.20
|
13.07
|
13.20
|
15,303,760
|
|
|
11/28/2017
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.40
|
12.60
|
12.52
|
12.60
|
7,207,750
|
|
|
11/27/2017
|
+0.15 / +1.21%
|
12.30
|
12.70
|
12.25
|
12.55
|
12.45
|
12.55
|
5,090,110
|
|
|
11/24/2017
|
+0.05 / +0.40%
|
12.25
|
12.45
|
12.15
|
12.40
|
12.31
|
12.40
|
2,763,830
|
|
|
11/23/2017
|
-0.05 / -0.40%
|
12.45
|
12.60
|
12.15
|
12.35
|
12.42
|
12.35
|
4,178,510
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|