|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 3/30/2018
|
|
| Open |
15.30 |
| High |
15.55 |
| Low |
15.20 |
| Volume |
5,869,030 |
| Split-adjusted Price |
15.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
+0.25 / +1.64%
|
15.30
|
15.55
|
15.20
|
15.50
|
15.40
|
15.50
|
5,869,030
|
|
|
3/29/2018
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.20
|
15.25
|
15.34
|
15.25
|
5,936,830
|
|
|
3/28/2018
|
-0.15 / -0.97%
|
15.45
|
15.50
|
15.30
|
15.35
|
15.40
|
15.35
|
6,522,170
|
|
|
3/27/2018
|
-0.15 / -0.96%
|
15.80
|
15.90
|
15.45
|
15.50
|
15.68
|
15.50
|
8,331,210
|
|
|
3/26/2018
|
-0.10 / -0.63%
|
15.50
|
15.75
|
15.40
|
15.65
|
15.58
|
15.65
|
10,950,260
|
|
|
3/23/2018
|
-0.25 / -1.56%
|
15.50
|
15.80
|
15.40
|
15.75
|
15.61
|
15.75
|
17,462,630
|
|
|
3/22/2018
|
-0.25 / -1.54%
|
16.30
|
16.45
|
15.95
|
16.00
|
16.18
|
16.00
|
13,091,770
|
|
|
3/21/2018
|
+0.25 / +1.56%
|
16.10
|
16.50
|
16.05
|
16.25
|
16.30
|
16.25
|
19,142,330
|
|
|
3/20/2018
|
-0.05 / -0.31%
|
15.90
|
16.05
|
15.90
|
16.00
|
15.97
|
16.00
|
12,481,130
|
|
|
3/19/2018
|
-0.25 / -1.53%
|
16.50
|
16.60
|
16.00
|
16.05
|
16.29
|
16.05
|
12,281,670
|
|
|
3/16/2018
|
+0.15 / +0.93%
|
16.40
|
16.55
|
16.25
|
16.30
|
16.41
|
16.30
|
22,637,590
|
|
|
3/15/2018
|
+0.10 / +0.62%
|
16.05
|
16.40
|
15.90
|
16.15
|
16.12
|
16.15
|
12,448,630
|
|
|
3/14/2018
|
-0.05 / -0.31%
|
16.20
|
16.45
|
16.05
|
16.05
|
16.23
|
16.05
|
16,435,110
|
|
|
3/13/2018
|
+0.15 / +0.94%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.04
|
16.10
|
11,565,610
|
|
|
3/12/2018
|
+0.55 / +3.57%
|
15.55
|
16.15
|
15.45
|
15.95
|
15.88
|
15.95
|
17,246,770
|
|
|
3/9/2018
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.39
|
15.40
|
7,217,150
|
|
|
3/8/2018
|
+0.15 / +1.00%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.17
|
15.20
|
6,177,260
|
|
|
3/7/2018
|
-0.25 / -1.63%
|
15.35
|
15.35
|
14.95
|
15.05
|
15.11
|
15.05
|
10,704,590
|
|
|
3/6/2018
|
+0.35 / +2.34%
|
15.20
|
15.45
|
15.00
|
15.30
|
15.22
|
15.30
|
12,669,080
|
|
|
3/5/2018
|
-0.75 / -4.78%
|
15.85
|
15.90
|
14.95
|
14.95
|
15.51
|
14.95
|
17,498,940
|
|
|
3/2/2018
|
-0.05 / -0.32%
|
15.50
|
15.80
|
15.45
|
15.70
|
15.64
|
15.70
|
11,163,610
|
|
|
3/1/2018
|
-0.35 / -2.17%
|
15.95
|
16.15
|
15.70
|
15.75
|
15.94
|
15.75
|
17,478,590
|
|
|
2/28/2018
|
-0.05 / -0.31%
|
16.00
|
16.30
|
15.90
|
16.10
|
16.11
|
16.10
|
15,273,080
|
|
|
2/27/2018
|
+0.10 / +0.62%
|
16.20
|
16.25
|
15.90
|
16.15
|
16.11
|
16.15
|
12,575,110
|
|
|
2/26/2018
|
-0.40 / -2.43%
|
16.75
|
16.80
|
16.05
|
16.05
|
16.48
|
16.05
|
19,198,360
|
|
|
2/23/2018
|
+0.35 / +2.17%
|
16.30
|
16.45
|
16.05
|
16.45
|
16.27
|
16.45
|
13,291,780
|
|
|
2/22/2018
|
-0.20 / -1.23%
|
16.10
|
16.70
|
16.00
|
16.10
|
16.34
|
16.10
|
18,524,560
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|