|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.00
-0.15/-0.45%
9:54:59 AM
|
|
|
|
Closing price on 12/5/2018
|
|
| Open |
12.55 |
| High |
12.85 |
| Low |
12.55 |
| Volume |
6,617,680 |
| Split-adjusted Price |
12.70 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.10 / -0.78%
|
12.55
|
12.85
|
12.55
|
12.70
|
12.71
|
12.70
|
6,617,680
|
|
|
12/4/2018
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.79
|
12.80
|
5,838,070
|
|
|
12/3/2018
|
+0.65 / +5.35%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.59
|
12.80
|
10,754,800
|
|
|
11/30/2018
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.16
|
12.15
|
2,724,410
|
|
|
11/29/2018
|
-0.10 / -0.82%
|
12.30
|
12.35
|
12.15
|
12.15
|
12.26
|
12.15
|
3,188,990
|
|
|
11/28/2018
|
+0.10 / +0.82%
|
12.10
|
12.25
|
12.10
|
12.25
|
12.17
|
12.25
|
1,972,080
|
|
|
11/27/2018
|
-0.15 / -1.22%
|
12.30
|
12.40
|
12.15
|
12.15
|
12.24
|
12.15
|
2,873,780
|
|
|
11/26/2018
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.15
|
12.30
|
12.23
|
12.30
|
1,786,000
|
|
|
11/23/2018
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.25
|
12.25
|
12.33
|
12.25
|
2,126,820
|
|
|
11/22/2018
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.38
|
12.40
|
4,899,780
|
|
|
11/21/2018
|
+0.05 / +0.41%
|
12.05
|
12.25
|
12.05
|
12.25
|
12.14
|
12.25
|
2,547,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|