|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
61.50
-0.80/-1.28%
3:09:25 PM
|
|
|
|
Closing price on 12/3/2019
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.75 |
| Volume |
3,603,780 |
| Split-adjusted Price |
9.75 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
-0.25 / -2.50%
|
10.00
|
10.05
|
9.75
|
9.75
|
9.92
|
9.75
|
3,603,780
|
|
|
12/2/2019
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.05
|
10.00
|
3,128,820
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
2,180,183
|
|
|
11/28/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.10
|
10.11
|
10.10
|
2,397,650
|
|
|
11/27/2019
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.17
|
10.10
|
2,201,930
|
|
|
11/26/2019
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.15
|
10.15
|
3,956,940
|
|
|
11/25/2019
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.19
|
10.15
|
2,030,840
|
|
|
11/22/2019
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.26
|
10.25
|
3,604,040
|
|
|
11/21/2019
|
-0.20 / -1.92%
|
10.35
|
10.45
|
10.20
|
10.20
|
10.25
|
10.20
|
4,304,070
|
|
|
11/20/2019
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.35
|
10.40
|
10.44
|
10.40
|
5,039,400
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.60
|
10.60
|
2,332,900
|
|
|
11/18/2019
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.60
|
10.60
|
10.65
|
10.60
|
2,213,290
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.71
|
10.70
|
1,800,810
|
|
|
11/14/2019
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
2,064,260
|
|
|
11/13/2019
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.80
|
10.80
|
2,249,060
|
|
|
11/12/2019
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.79
|
10.75
|
1,677,030
|
|
|
11/11/2019
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.81
|
10.80
|
3,248,540
|
|
|
11/8/2019
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.89
|
10.85
|
2,863,990
|
|
|
11/7/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
4,078,980
|
|
|
11/6/2019
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.90
|
11.00
|
10.97
|
11.00
|
4,855,650
|
|
|
11/5/2019
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.85
|
10.95
|
10.90
|
10.95
|
4,411,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,893,200
|
13.80
|
-0.72%
|
|
|
|
ACB
|
18,597,300
|
23.00
|
-1.92%
|
|
|
|
BAB
|
18,900
|
12.10
|
0.00%
|
|
|
|
BID
|
9,885,700
|
51.40
|
-0.19%
|
|
|
|
BVB
|
2,695,800
|
13.20
|
-3.65%
|
|
|
|
CTG
|
24,838,700
|
37.40
|
-3.11%
|
|
|
|
EIB
|
7,748,100
|
20.60
|
-1.90%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|