|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.60
-0.20/-0.59%
9:35:00 AM
|
|
|
|
Closing price on 2/1/2019
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
3,351,230 |
| Split-adjusted Price |
12.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.32
|
12.40
|
3,351,230
|
|
|
1/31/2019
|
+0.30 / +2.50%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.26
|
12.30
|
5,064,350
|
|
|
1/30/2019
|
-0.15 / -1.23%
|
12.15
|
12.20
|
12.00
|
12.00
|
12.10
|
12.00
|
3,672,300
|
|
|
1/29/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.05
|
12.15
|
12.13
|
12.15
|
4,420,480
|
|
|
1/28/2019
|
-0.05 / -0.41%
|
12.35
|
12.35
|
12.10
|
12.25
|
12.22
|
12.25
|
2,703,010
|
|
|
1/25/2019
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.15
|
12.30
|
12.30
|
12.30
|
6,422,920
|
|
|
1/24/2019
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.12
|
12.20
|
3,754,610
|
|
|
1/23/2019
|
+0.40 / +3.40%
|
11.75
|
12.25
|
11.70
|
12.15
|
11.98
|
12.15
|
7,849,620
|
|
|
1/22/2019
|
+0.05 / +0.43%
|
11.85
|
11.85
|
11.70
|
11.75
|
11.76
|
11.75
|
4,051,900
|
|
|
1/21/2019
|
+0.45 / +4.00%
|
11.35
|
11.85
|
11.25
|
11.70
|
11.58
|
11.70
|
6,690,440
|
|
|
1/18/2019
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.05
|
11.25
|
11.20
|
11.25
|
3,145,140
|
|
|
1/17/2019
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.15
|
11.20
|
11.24
|
11.20
|
1,740,540
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.30
|
11.36
|
11.30
|
2,894,690
|
|
|
1/15/2019
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.29
|
11.30
|
2,184,900
|
|
|
1/14/2019
|
-0.20 / -1.75%
|
11.40
|
11.45
|
11.20
|
11.20
|
11.30
|
11.20
|
2,429,220
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.41
|
11.40
|
2,169,340
|
|
|
1/10/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.43
|
11.40
|
2,098,630
|
|
|
1/9/2019
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.40
|
11.40
|
11.49
|
11.40
|
2,633,920
|
|
|
1/8/2019
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.41
|
11.35
|
1,872,220
|
|
|
1/7/2019
|
+0.35 / +3.14%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.46
|
11.50
|
3,702,750
|
|
|
1/4/2019
|
+0.05 / +0.45%
|
11.00
|
11.35
|
10.90
|
11.15
|
11.15
|
11.15
|
3,928,780
|
|
|
1/3/2019
|
-0.50 / -4.31%
|
11.50
|
11.65
|
11.10
|
11.10
|
11.25
|
11.10
|
6,574,880
|
|
|
1/2/2019
|
-0.35 / -2.93%
|
12.00
|
12.05
|
11.60
|
11.60
|
11.82
|
11.60
|
4,058,970
|
|
|
12/28/2018
|
-0.05 / -0.42%
|
12.00
|
12.15
|
11.95
|
11.95
|
12.00
|
11.95
|
2,264,023
|
|
|
12/27/2018
|
+0.05 / +0.42%
|
12.20
|
12.25
|
12.00
|
12.00
|
12.15
|
12.00
|
2,722,380
|
|
|
12/26/2018
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.95
|
11.95
|
12.04
|
11.95
|
2,469,970
|
|
|
12/25/2018
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.70
|
11.95
|
11.95
|
11.95
|
6,927,130
|
|
|
12/24/2018
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.15
|
12.15
|
12.30
|
12.15
|
3,321,220
|
|
|
12/21/2018
|
-0.15 / -1.22%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.17
|
12.10
|
3,672,880
|
|
|
12/20/2018
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.29
|
12.25
|
4,011,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|