|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 3/20/2017
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
1,746,200 |
| Split-adjusted Price |
10.55 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
+0.25 / +2.43%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.51
|
10.55
|
1,746,200
|
|
|
3/17/2017
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.30
|
10.30
|
10.32
|
10.30
|
3,764,970
|
|
|
3/16/2017
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.37
|
10.35
|
1,893,910
|
|
|
3/15/2017
|
-0.10 / -0.96%
|
10.45
|
10.55
|
10.35
|
10.35
|
10.44
|
10.35
|
1,299,350
|
|
|
3/14/2017
|
-0.10 / -0.95%
|
10.55
|
10.70
|
10.45
|
10.45
|
10.56
|
10.45
|
985,280
|
|
|
3/13/2017
|
+0.10 / +0.96%
|
10.55
|
10.80
|
10.55
|
10.55
|
10.67
|
10.55
|
2,816,430
|
|
|
3/10/2017
|
0.00 / 0.00%
|
10.45
|
10.75
|
10.40
|
10.45
|
10.53
|
10.45
|
1,867,560
|
|
|
3/9/2017
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.45
|
10.45
|
10.57
|
10.45
|
1,621,400
|
|
|
3/8/2017
|
+0.10 / +0.95%
|
10.45
|
10.75
|
10.25
|
10.60
|
10.51
|
10.60
|
2,451,570
|
|
|
3/7/2017
|
-0.30 / -2.78%
|
10.70
|
10.90
|
10.45
|
10.50
|
10.64
|
10.50
|
2,221,470
|
|
|
3/6/2017
|
-0.10 / -0.92%
|
11.00
|
11.30
|
10.70
|
10.80
|
11.07
|
10.80
|
4,251,180
|
|
|
3/3/2017
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.15
|
10.90
|
10.69
|
10.90
|
5,044,750
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
729,090
|
|
|
3/1/2017
|
-0.10 / -0.97%
|
10.30
|
10.40
|
9.90
|
10.20
|
10.09
|
10.20
|
2,429,100
|
|
|
2/28/2017
|
-0.15 / -1.44%
|
10.55
|
10.60
|
10.25
|
10.30
|
10.39
|
10.30
|
1,955,320
|
|
|
2/27/2017
|
+0.15 / +1.46%
|
10.10
|
10.75
|
10.10
|
10.45
|
10.41
|
10.45
|
3,082,020
|
|
|
2/24/2017
|
-0.75 / -6.79%
|
11.00
|
11.05
|
10.30
|
10.30
|
10.59
|
10.30
|
10,600,150
|
|
|
2/23/2017
|
+0.10 / +0.91%
|
11.00
|
11.50
|
10.95
|
11.05
|
11.09
|
11.05
|
5,917,390
|
|
|
2/22/2017
|
+0.10 / +0.92%
|
10.70
|
10.95
|
10.60
|
10.95
|
10.79
|
10.95
|
3,962,810
|
|
|
2/21/2017
|
-0.20 / -1.81%
|
11.05
|
11.20
|
10.80
|
10.85
|
11.02
|
10.85
|
5,324,970
|
|
|
2/20/2017
|
+0.05 / +0.45%
|
11.00
|
11.20
|
10.95
|
11.05
|
11.05
|
11.05
|
5,137,610
|
|
|
2/17/2017
|
+0.55 / +5.26%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.76
|
11.00
|
7,610,430
|
|
|
2/16/2017
|
+0.50 / +5.03%
|
10.05
|
10.60
|
9.96
|
10.45
|
10.35
|
10.45
|
6,179,030
|
|
|
2/15/2017
|
-0.15 / -1.49%
|
10.10
|
10.20
|
9.95
|
9.95
|
10.04
|
9.95
|
2,883,530
|
|
|
2/14/2017
|
+0.10 / +1.00%
|
10.05
|
10.30
|
9.97
|
10.10
|
10.08
|
10.10
|
2,570,710
|
|
|
2/13/2017
|
-0.20 / -1.96%
|
10.15
|
10.20
|
9.90
|
10.00
|
10.04
|
10.00
|
1,785,570
|
|
|
2/10/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
10.20
|
1,469,330
|
|
|
2/9/2017
|
+0.20 / +2.00%
|
10.10
|
10.35
|
10.00
|
10.20
|
10.17
|
10.20
|
2,145,060
|
|
|
2/8/2017
|
+0.13 / +1.32%
|
9.89
|
10.00
|
9.76
|
10.00
|
9.81
|
10.00
|
3,595,360
|
|
|
2/7/2017
|
-0.08 / -0.80%
|
9.90
|
9.96
|
9.76
|
9.87
|
9.86
|
9.87
|
1,725,610
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|