|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 2/21/2018
|
|
| Open |
16.05 |
| High |
16.60 |
| Low |
15.90 |
| Volume |
16,316,020 |
| Split-adjusted Price |
16.30 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.40 / +2.52%
|
16.05
|
16.60
|
15.90
|
16.30
|
16.26
|
16.30
|
16,316,020
|
|
|
2/13/2018
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.96
|
15.90
|
10,309,140
|
|
|
2/12/2018
|
+0.95 / +6.35%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.58
|
15.90
|
9,914,870
|
|
|
2/9/2018
|
+0.05 / +0.34%
|
14.40
|
15.15
|
14.30
|
14.95
|
14.69
|
14.95
|
13,411,880
|
|
|
2/8/2018
|
-0.85 / -5.40%
|
15.35
|
15.70
|
14.90
|
14.90
|
15.32
|
14.90
|
8,539,180
|
|
|
2/7/2018
|
+0.35 / +2.27%
|
15.90
|
16.10
|
15.60
|
15.75
|
15.85
|
15.75
|
14,506,510
|
|
|
2/6/2018
|
+0.25 / +1.65%
|
14.10
|
15.40
|
14.10
|
15.40
|
14.43
|
15.40
|
33,168,840
|
|
|
2/5/2018
|
-1.10 / -6.77%
|
15.85
|
16.05
|
15.15
|
15.15
|
15.58
|
15.15
|
22,219,590
|
|
|
2/2/2018
|
+0.55 / +3.50%
|
15.75
|
16.40
|
15.55
|
16.25
|
15.92
|
16.25
|
13,967,670
|
|
|
2/1/2018
|
-0.55 / -3.38%
|
16.35
|
16.40
|
15.65
|
15.70
|
15.99
|
15.70
|
26,102,480
|
|
|
1/31/2018
|
-0.85 / -4.97%
|
17.20
|
17.20
|
16.25
|
16.25
|
16.82
|
16.25
|
26,439,160
|
|
|
1/30/2018
|
+0.35 / +2.09%
|
16.60
|
17.30
|
16.25
|
17.10
|
16.90
|
17.10
|
30,180,790
|
|
|
1/29/2018
|
+1.05 / +6.69%
|
15.80
|
16.75
|
15.75
|
16.75
|
16.55
|
16.75
|
34,404,980
|
|
|
1/26/2018
|
+0.30 / +1.95%
|
15.60
|
15.90
|
15.20
|
15.70
|
15.64
|
15.70
|
22,982,750
|
|
|
1/25/2018
|
+0.30 / +1.99%
|
15.20
|
15.90
|
14.85
|
15.40
|
15.38
|
15.40
|
49,373,070
|
|
|
1/22/2018
|
-0.35 / -2.27%
|
15.30
|
15.50
|
14.85
|
15.10
|
15.20
|
15.10
|
24,256,670
|
|
|
1/19/2018
|
+0.45 / +3.00%
|
15.00
|
15.60
|
14.90
|
15.45
|
15.28
|
15.45
|
28,761,100
|
|
|
1/18/2018
|
+0.70 / +4.90%
|
14.15
|
15.00
|
13.90
|
15.00
|
14.22
|
15.00
|
31,336,260
|
|
|
1/17/2018
|
-0.65 / -4.35%
|
15.10
|
15.20
|
14.30
|
14.30
|
14.86
|
14.30
|
27,468,280
|
|
|
1/16/2018
|
-0.40 / -2.61%
|
15.00
|
15.20
|
14.75
|
14.95
|
14.96
|
14.95
|
42,132,270
|
|
|
1/15/2018
|
-0.15 / -0.97%
|
15.35
|
15.60
|
14.95
|
15.35
|
15.28
|
15.35
|
37,558,060
|
|
|
1/12/2018
|
-0.75 / -4.62%
|
16.10
|
16.50
|
15.50
|
15.50
|
15.96
|
15.50
|
34,290,510
|
|
|
1/11/2018
|
+0.65 / +4.17%
|
15.40
|
16.50
|
15.20
|
16.25
|
15.81
|
16.25
|
24,186,660
|
|
|
1/10/2018
|
+0.75 / +5.05%
|
14.70
|
15.65
|
14.50
|
15.60
|
14.85
|
15.60
|
49,605,650
|
|
|
1/9/2018
|
+0.30 / +2.06%
|
15.05
|
15.25
|
14.60
|
14.85
|
14.93
|
14.85
|
36,287,040
|
|
|
1/8/2018
|
+0.95 / +6.99%
|
13.70
|
14.55
|
13.70
|
14.55
|
14.24
|
14.55
|
33,849,130
|
|
|
1/5/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.45
|
13.60
|
13.57
|
13.60
|
17,260,770
|
|
|
1/4/2018
|
+0.25 / +1.87%
|
13.35
|
13.85
|
13.35
|
13.60
|
13.59
|
13.60
|
26,704,146
|
|
|
1/3/2018
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.25
|
13.35
|
13.44
|
13.35
|
15,913,436
|
|
|
1/2/2018
|
+0.55 / +4.28%
|
12.85
|
13.50
|
12.70
|
13.40
|
13.11
|
13.40
|
16,548,776
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|