|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 5/20/2019
|
|
| Open |
12.00 |
| High |
12.05 |
| Low |
11.90 |
| Volume |
2,869,040 |
| Split-adjusted Price |
11.95 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.96
|
11.95
|
2,869,040
|
|
|
5/17/2019
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.95
|
11.95
|
11.98
|
11.95
|
1,816,710
|
|
|
5/16/2019
|
-0.05 / -0.41%
|
12.15
|
12.15
|
11.95
|
12.00
|
12.04
|
12.00
|
1,844,380
|
|
|
5/15/2019
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.05
|
12.04
|
12.05
|
3,044,590
|
|
|
5/14/2019
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.80
|
11.90
|
11.87
|
11.90
|
2,992,760
|
|
|
5/13/2019
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.85
|
11.95
|
11.95
|
11.95
|
1,962,990
|
|
|
5/10/2019
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.90
|
12.00
|
11.97
|
12.00
|
1,969,450
|
|
|
5/9/2019
|
-0.25 / -2.06%
|
12.15
|
12.20
|
11.85
|
11.90
|
11.96
|
11.90
|
6,642,650
|
|
|
5/8/2019
|
+0.05 / +0.41%
|
11.95
|
12.25
|
11.95
|
12.15
|
12.14
|
12.15
|
4,254,250
|
|
|
5/7/2019
|
+0.05 / +0.41%
|
12.15
|
12.20
|
12.05
|
12.10
|
12.09
|
12.10
|
4,092,060
|
|
|
5/6/2019
|
-0.30 / -2.43%
|
12.20
|
12.20
|
12.05
|
12.05
|
12.10
|
12.05
|
2,757,880
|
|
|
5/3/2019
|
+0.45 / +3.78%
|
11.90
|
12.40
|
11.90
|
12.35
|
12.21
|
12.35
|
8,683,660
|
|
|
5/2/2019
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.97
|
11.90
|
2,096,650
|
|
|
4/26/2019
|
+0.10 / +0.84%
|
11.85
|
12.00
|
11.85
|
11.95
|
11.92
|
11.95
|
1,683,470
|
|
|
4/25/2019
|
-0.20 / -1.66%
|
12.05
|
12.05
|
11.80
|
11.85
|
11.92
|
11.85
|
3,888,130
|
|
|
4/24/2019
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.05
|
12.05
|
12.13
|
12.05
|
2,983,810
|
|
|
4/23/2019
|
+0.50 / +4.33%
|
11.60
|
12.20
|
11.55
|
12.05
|
11.92
|
12.05
|
4,444,940
|
|
|
4/22/2019
|
-0.20 / -1.70%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.67
|
11.55
|
2,430,560
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.75
|
11.78
|
11.75
|
1,650,400
|
|
|
4/18/2019
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.83
|
11.75
|
2,478,170
|
|
|
4/17/2019
|
-0.15 / -1.24%
|
12.15
|
12.20
|
11.90
|
11.90
|
12.06
|
11.90
|
1,712,260
|
|
|
4/16/2019
|
-0.05 / -0.41%
|
12.00
|
12.15
|
11.85
|
12.05
|
12.00
|
12.05
|
3,454,010
|
|
|
4/12/2019
|
+0.05 / +0.41%
|
12.05
|
12.15
|
12.05
|
12.10
|
12.10
|
12.10
|
1,541,760
|
|
|
4/11/2019
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.05
|
12.05
|
12.12
|
12.05
|
788,760
|
|
|
4/10/2019
|
-0.15 / -1.22%
|
12.20
|
12.25
|
12.05
|
12.10
|
12.14
|
12.10
|
2,369,270
|
|
|
4/9/2019
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.25
|
12.27
|
12.25
|
3,122,310
|
|
|
4/8/2019
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.15
|
12.25
|
12.21
|
12.25
|
1,981,280
|
|
|
4/5/2019
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.26
|
12.25
|
1,143,430
|
|
|
4/4/2019
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.25
|
12.30
|
1,093,530
|
|
|
4/3/2019
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.15
|
12.25
|
12.21
|
12.25
|
1,428,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|