|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
34.15
+0.45/+1.34%
3:05:03 PM
|
|
|
|
Closing price on 5/29/2018
|
|
| Open |
10.90 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
7,169,880 |
| Split-adjusted Price |
11.60 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.75 / +6.91%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.36
|
11.60
|
7,169,880
|
|
|
5/28/2018
|
-0.80 / -6.87%
|
11.60
|
11.65
|
10.85
|
10.85
|
11.14
|
10.85
|
7,851,450
|
|
|
5/25/2018
|
-0.40 / -3.32%
|
12.00
|
12.10
|
11.65
|
11.65
|
11.92
|
11.65
|
3,719,300
|
|
|
5/24/2018
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.95
|
12.05
|
12.15
|
12.05
|
4,410,750
|
|
|
5/23/2018
|
+0.15 / +1.25%
|
12.00
|
12.25
|
11.80
|
12.15
|
12.05
|
12.15
|
4,596,350
|
|
|
5/22/2018
|
-0.60 / -4.76%
|
12.50
|
12.55
|
11.75
|
12.00
|
12.13
|
12.00
|
7,441,600
|
|
|
5/21/2018
|
-0.15 / -1.18%
|
12.80
|
12.95
|
12.60
|
12.60
|
12.79
|
12.60
|
3,395,120
|
|
|
5/18/2018
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.50
|
12.75
|
12.71
|
12.75
|
3,843,440
|
|
|
5/17/2018
|
-0.30 / -2.30%
|
13.05
|
13.10
|
12.75
|
12.75
|
12.92
|
12.75
|
2,861,130
|
|
|
5/16/2018
|
-0.05 / -0.38%
|
13.05
|
13.20
|
13.00
|
13.05
|
13.09
|
13.05
|
2,502,170
|
|
|
5/15/2018
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.15
|
13.10
|
3,437,030
|
|
|
5/14/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.95
|
13.10
|
13.05
|
13.10
|
2,829,090
|
|
|
5/11/2018
|
+0.20 / +1.55%
|
12.90
|
13.15
|
12.70
|
13.10
|
12.92
|
13.10
|
5,002,790
|
|
|
5/10/2018
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.12
|
12.90
|
5,838,710
|
|
|
5/9/2018
|
-0.15 / -1.10%
|
13.60
|
13.75
|
13.45
|
13.50
|
13.60
|
13.50
|
2,448,570
|
|
|
5/8/2018
|
-0.30 / -2.15%
|
13.90
|
14.00
|
13.65
|
13.65
|
13.80
|
13.65
|
3,345,160
|
|
|
5/7/2018
|
+0.50 / +3.72%
|
13.50
|
13.95
|
13.40
|
13.95
|
13.72
|
13.95
|
4,882,230
|
|
|
5/4/2018
|
-0.25 / -1.82%
|
13.70
|
13.80
|
13.35
|
13.45
|
13.58
|
13.45
|
4,301,960
|
|
|
5/3/2018
|
+0.40 / +3.01%
|
13.30
|
13.70
|
12.65
|
13.70
|
13.22
|
13.70
|
7,686,450
|
|
|
5/2/2018
|
-0.55 / -3.97%
|
13.80
|
13.95
|
13.20
|
13.30
|
13.54
|
13.30
|
5,157,290
|
|
|
4/27/2018
|
+0.50 / +3.75%
|
13.35
|
13.95
|
13.30
|
13.85
|
13.65
|
13.85
|
5,678,620
|
|
|
4/26/2018
|
-0.80 / -5.65%
|
14.10
|
14.25
|
13.20
|
13.35
|
13.65
|
13.35
|
8,847,570
|
|
|
4/24/2018
|
-0.25 / -1.74%
|
14.40
|
14.50
|
14.10
|
14.15
|
14.29
|
14.15
|
7,281,230
|
|
|
4/23/2018
|
-1.05 / -6.80%
|
15.45
|
15.50
|
14.40
|
14.40
|
15.00
|
14.40
|
11,257,060
|
|
|
4/20/2018
|
+0.45 / +3.00%
|
15.20
|
15.45
|
14.90
|
15.45
|
15.25
|
15.45
|
7,856,380
|
|
|
4/19/2018
|
-0.50 / -3.23%
|
15.50
|
15.55
|
15.00
|
15.00
|
15.25
|
15.00
|
9,404,240
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
988,100
|
7.80
|
0.00%
|
|
|
|
ACB
|
20,003,200
|
26.25
|
2.94%
|
|
|
|
BAB
|
2,100
|
12.10
|
0.00%
|
|
|
|
BID
|
2,190,900
|
49.45
|
1.12%
|
|
|
|
BVB
|
1,196,800
|
11.70
|
-0.85%
|
|
|
|
CTG
|
9,143,500
|
36.10
|
0.98%
|
|
|
|
EIB
|
9,211,500
|
19.20
|
1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|