|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
57.20
+0.40/+0.70%
3:09:23 PM
|
|
|
|
Closing price on 5/10/2017
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
6,651,760 |
| Split-adjusted Price |
12.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.34
|
12.40
|
6,651,760
|
|
|
5/9/2017
|
+0.15 / +1.28%
|
11.75
|
11.90
|
11.70
|
11.90
|
11.78
|
11.90
|
2,410,010
|
|
|
5/8/2017
|
-0.35 / -2.89%
|
11.80
|
12.10
|
11.70
|
11.75
|
11.89
|
11.75
|
2,700,320
|
|
|
5/5/2017
|
-0.05 / -0.41%
|
12.15
|
12.15
|
11.95
|
12.10
|
12.07
|
12.10
|
3,470,050
|
|
|
5/4/2017
|
+0.50 / +4.29%
|
11.60
|
12.25
|
11.60
|
12.15
|
12.04
|
12.15
|
6,460,220
|
|
|
5/3/2017
|
+0.10 / +0.87%
|
11.55
|
11.90
|
11.50
|
11.65
|
11.67
|
11.65
|
4,246,930
|
|
|
4/28/2017
|
-0.85 / -6.85%
|
12.05
|
12.35
|
11.55
|
11.55
|
11.84
|
11.55
|
12,436,270
|
|
|
4/27/2017
|
+0.55 / +4.64%
|
11.90
|
12.60
|
11.90
|
12.40
|
12.41
|
12.40
|
11,427,550
|
|
|
4/26/2017
|
+0.75 / +6.76%
|
11.10
|
11.85
|
10.95
|
11.85
|
11.59
|
11.85
|
8,428,630
|
|
|
4/25/2017
|
+0.60 / +5.71%
|
10.75
|
11.20
|
10.45
|
11.10
|
10.82
|
11.10
|
5,363,000
|
|
|
4/24/2017
|
-0.75 / -6.67%
|
11.00
|
11.40
|
10.50
|
10.50
|
10.93
|
10.50
|
19,293,970
|
|
|
4/21/2017
|
-0.35 / -3.02%
|
11.70
|
11.80
|
11.05
|
11.25
|
11.36
|
11.25
|
5,004,420
|
|
|
4/20/2017
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.66
|
11.60
|
3,108,720
|
|
|
4/19/2017
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.53
|
11.60
|
3,200,840
|
|
|
4/18/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.05
|
11.30
|
11.19
|
11.30
|
6,695,237
|
|
|
4/17/2017
|
-0.40 / -3.45%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.54
|
11.20
|
5,038,810
|
|
|
4/14/2017
|
-0.30 / -2.52%
|
11.70
|
12.20
|
11.35
|
11.60
|
11.78
|
11.60
|
5,497,070
|
|
|
4/13/2017
|
-0.85 / -6.67%
|
12.90
|
12.90
|
11.90
|
11.90
|
12.34
|
11.90
|
5,024,400
|
|
|
4/12/2017
|
+0.10 / +0.79%
|
12.55
|
13.00
|
12.50
|
12.75
|
12.67
|
12.75
|
6,402,260
|
|
|
4/11/2017
|
-0.15 / -1.17%
|
12.70
|
13.00
|
12.55
|
12.65
|
12.75
|
12.65
|
5,045,820
|
|
|
4/10/2017
|
-0.35 / -2.66%
|
13.40
|
13.80
|
12.80
|
12.80
|
13.20
|
12.80
|
10,962,740
|
|
|
4/7/2017
|
+0.85 / +6.91%
|
11.70
|
13.15
|
11.70
|
13.15
|
12.60
|
13.15
|
26,336,490
|
|
|
4/5/2017
|
-0.10 / -0.81%
|
12.25
|
12.60
|
12.05
|
12.30
|
12.28
|
12.30
|
7,535,020
|
|
|
4/4/2017
|
+0.15 / +1.22%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.59
|
12.40
|
14,362,330
|
|
|
4/3/2017
|
+0.80 / +6.99%
|
11.60
|
12.25
|
11.60
|
12.25
|
12.12
|
12.25
|
18,140,820
|
|
|
3/31/2017
|
+0.20 / +1.78%
|
11.40
|
11.85
|
11.20
|
11.45
|
11.55
|
11.45
|
10,132,150
|
|
|
3/30/2017
|
+0.05 / +0.45%
|
11.30
|
11.50
|
11.20
|
11.25
|
11.34
|
11.25
|
2,842,790
|
|
|
3/29/2017
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.05
|
11.20
|
11.16
|
11.20
|
2,930,270
|
|
|
3/28/2017
|
-0.25 / -2.19%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.28
|
11.15
|
4,881,550
|
|
|
3/27/2017
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.51
|
11.40
|
5,749,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|