|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.40
-0.10/-0.31%
3:05:02 PM
|
|
|
|
Closing price on 3/27/2014
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
871,080 |
| Split-adjusted Price |
16.75 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
+0.20 / +1.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.30
|
16.75
|
871,080
|
|
|
3/26/2014
|
-1.00 / -4.74%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.10
|
16.58
|
1,550,290
|
|
|
3/25/2014
|
+0.20 / +0.96%
|
21.00
|
21.40
|
20.90
|
21.10
|
21.10
|
17.41
|
2,108,100
|
|
|
3/24/2014
|
+0.90 / +4.50%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.90
|
17.24
|
1,352,520
|
|
|
3/21/2014
|
0.00 / 0.00%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.00
|
16.50
|
8,039,170
|
|
|
3/20/2014
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
16.50
|
2,318,470
|
|
|
3/19/2014
|
+0.30 / +1.52%
|
19.70
|
20.10
|
19.70
|
20.00
|
20.00
|
16.50
|
1,275,710
|
|
|
3/18/2014
|
-0.20 / -1.01%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.70
|
16.25
|
895,650
|
|
|
3/17/2014
|
-0.50 / -2.45%
|
20.00
|
20.30
|
19.80
|
19.90
|
19.90
|
16.42
|
1,454,630
|
|
|
3/14/2014
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
16.83
|
512,570
|
|
|
3/13/2014
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.50
|
16.91
|
543,220
|
|
|
3/12/2014
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.40
|
16.83
|
974,910
|
|
|
3/11/2014
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
16.91
|
1,170,840
|
|
|
3/10/2014
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.80
|
17.16
|
978,050
|
|
|
3/7/2014
|
+0.70 / +3.48%
|
20.40
|
21.10
|
20.30
|
20.80
|
20.80
|
17.16
|
1,562,760
|
|
|
3/6/2014
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.10
|
20.10
|
16.58
|
1,778,190
|
|
|
3/5/2014
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.00
|
16.50
|
791,300
|
|
|
3/4/2014
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
16.50
|
1,665,950
|
|
|
3/3/2014
|
-1.10 / -5.16%
|
21.10
|
21.20
|
20.10
|
20.20
|
20.20
|
16.66
|
1,918,160
|
|
|
2/28/2014
|
-0.40 / -1.84%
|
21.80
|
21.90
|
21.20
|
21.30
|
21.30
|
17.57
|
1,247,320
|
|
|
2/27/2014
|
-0.60 / -2.69%
|
22.40
|
22.70
|
21.70
|
21.70
|
21.70
|
17.90
|
1,114,800
|
|
|
2/26/2014
|
+0.40 / +1.83%
|
23.30
|
23.30
|
22.10
|
22.30
|
22.30
|
18.40
|
2,595,520
|
|
|
2/25/2014
|
+1.30 / +6.31%
|
20.50
|
22.00
|
20.40
|
21.90
|
21.90
|
18.07
|
2,348,620
|
|
|
2/24/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.60
|
16.99
|
288,630
|
|
|
2/21/2014
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.60
|
16.99
|
439,650
|
|
|
2/20/2014
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.30
|
20.60
|
20.60
|
16.99
|
933,020
|
|
|
2/19/2014
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
17.08
|
531,860
|
|
|
2/18/2014
|
+0.40 / +1.95%
|
20.60
|
21.40
|
20.50
|
20.90
|
20.90
|
17.24
|
785,310
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|