|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
54.50
-1.10/-1.98%
3:09:22 PM
|
|
|
|
Closing price on 4/18/2018
|
|
| Open |
15.85 |
| High |
15.85 |
| Low |
15.50 |
| Volume |
4,805,610 |
| Split-adjusted Price |
15.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.30 / -1.90%
|
15.85
|
15.85
|
15.50
|
15.50
|
15.64
|
15.50
|
4,805,610
|
|
|
4/17/2018
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.67
|
15.80
|
5,122,680
|
|
|
4/16/2018
|
+0.05 / +0.32%
|
15.40
|
15.65
|
15.20
|
15.50
|
15.49
|
15.50
|
4,935,240
|
|
|
4/13/2018
|
-0.15 / -0.96%
|
15.75
|
15.80
|
15.35
|
15.45
|
15.53
|
15.45
|
8,671,840
|
|
|
4/12/2018
|
-0.05 / -0.32%
|
15.55
|
15.70
|
15.40
|
15.60
|
15.55
|
15.60
|
10,108,420
|
|
|
4/11/2018
|
-0.55 / -3.40%
|
16.20
|
16.30
|
15.55
|
15.65
|
15.90
|
15.65
|
18,164,330
|
|
|
4/10/2018
|
-0.20 / -1.22%
|
16.50
|
16.65
|
16.00
|
16.20
|
16.34
|
16.20
|
13,356,170
|
|
|
4/9/2018
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.35
|
16.40
|
14,760,890
|
|
|
4/6/2018
|
+0.40 / +2.55%
|
15.75
|
16.30
|
15.75
|
16.10
|
16.05
|
16.10
|
19,585,030
|
|
|
4/5/2018
|
+0.10 / +0.64%
|
15.65
|
15.75
|
15.55
|
15.70
|
15.65
|
15.70
|
6,478,900
|
|
|
4/4/2018
|
-0.10 / -0.64%
|
15.75
|
15.95
|
15.60
|
15.60
|
15.72
|
15.60
|
8,245,040
|
|
|
4/3/2018
|
-0.10 / -0.63%
|
15.70
|
15.85
|
15.60
|
15.70
|
15.73
|
15.70
|
6,880,570
|
|
|
4/2/2018
|
+0.30 / +1.94%
|
15.65
|
15.90
|
15.55
|
15.80
|
15.70
|
15.80
|
8,270,980
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
ACB
|
11,724,500
|
25.00
|
0.20%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
CTG
|
11,649,500
|
49.80
|
0.20%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|