|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.40
-0.10/-0.31%
3:05:02 PM
|
|
|
|
Closing price on 2/17/2014
|
|
| Open |
20.00 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
879,320 |
| Split-adjusted Price |
16.91 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2014
|
-0.10 / -0.49%
|
20.00
|
20.60
|
19.90
|
20.50
|
20.50
|
16.91
|
879,320
|
|
|
2/14/2014
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.60
|
16.99
|
291,880
|
|
|
2/13/2014
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.50
|
16.91
|
543,360
|
|
|
2/12/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.60
|
16.99
|
414,100
|
|
|
2/11/2014
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
16.91
|
530,060
|
|
|
2/10/2014
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.80
|
17.16
|
297,140
|
|
|
2/7/2014
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
16.99
|
424,860
|
|
|
2/6/2014
|
+1.00 / +5.00%
|
20.20
|
21.10
|
20.00
|
21.00
|
21.00
|
17.32
|
525,610
|
|
|
1/27/2014
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
16.50
|
293,380
|
|
|
1/24/2014
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
16.66
|
457,600
|
|
|
1/23/2014
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.70
|
20.90
|
20.90
|
17.24
|
821,630
|
|
|
1/22/2014
|
+0.10 / +0.47%
|
21.00
|
22.40
|
20.90
|
21.20
|
21.20
|
17.49
|
1,449,130
|
|
|
1/21/2014
|
+0.80 / +3.94%
|
20.70
|
21.10
|
19.80
|
21.10
|
21.10
|
17.41
|
2,113,010
|
|
|
1/20/2014
|
+1.30 / +6.84%
|
19.70
|
20.30
|
19.30
|
20.30
|
20.30
|
16.75
|
1,428,020
|
|
|
1/17/2014
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
15.67
|
2,171,960
|
|
|
1/16/2014
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.80
|
14.68
|
615,990
|
|
|
1/15/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.27
|
140,950
|
|
|
1/14/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
14.27
|
104,540
|
|
|
1/13/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.27
|
106,790
|
|
|
1/10/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
14.27
|
266,940
|
|
|
1/9/2014
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
14.44
|
658,750
|
|
|
1/8/2014
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
14.44
|
336,750
|
|
|
1/7/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
14.27
|
138,540
|
|
|
1/6/2014
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
14.19
|
54,460
|
|
|
1/3/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
14.19
|
110,190
|
|
|
1/2/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
14.11
|
26,260
|
|
|
12/31/2013
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.20
|
14.19
|
110,490
|
|
|
12/30/2013
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
14.11
|
324,950
|
|
|
12/27/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
14.02
|
55,000
|
|
|
12/26/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
13.94
|
38,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|