|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.10
-0.20/-0.60%
3:05:01 PM
|
|
|
|
Closing price on 5/31/2017
|
|
| Open |
12.60 |
| High |
12.75 |
| Low |
12.45 |
| Volume |
3,698,970 |
| Split-adjusted Price |
12.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.10 / -0.79%
|
12.60
|
12.75
|
12.45
|
12.50
|
12.61
|
12.50
|
3,698,970
|
|
|
5/30/2017
|
-0.10 / -0.79%
|
13.00
|
13.10
|
12.55
|
12.60
|
12.82
|
12.60
|
4,986,770
|
|
|
5/29/2017
|
+0.40 / +3.25%
|
12.45
|
13.00
|
12.40
|
12.70
|
12.70
|
12.70
|
6,589,820
|
|
|
5/26/2017
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.25
|
12.30
|
12.34
|
12.30
|
3,034,470
|
|
|
5/25/2017
|
-0.15 / -1.20%
|
12.55
|
12.75
|
12.35
|
12.40
|
12.55
|
12.40
|
4,929,100
|
|
|
5/24/2017
|
+0.15 / +1.21%
|
12.50
|
12.75
|
12.40
|
12.55
|
12.53
|
12.55
|
2,987,350
|
|
|
5/23/2017
|
-0.30 / -2.36%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.57
|
12.40
|
3,470,220
|
|
|
5/22/2017
|
+0.30 / +2.42%
|
12.40
|
12.90
|
12.35
|
12.70
|
12.62
|
12.70
|
5,200,660
|
|
|
5/19/2017
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.35
|
12.40
|
12.43
|
12.40
|
2,660,790
|
|
|
5/18/2017
|
-0.05 / -0.40%
|
12.50
|
12.90
|
12.40
|
12.45
|
12.61
|
12.45
|
3,485,170
|
|
|
5/17/2017
|
+0.15 / +1.21%
|
12.50
|
12.60
|
12.35
|
12.50
|
12.45
|
12.50
|
2,713,290
|
|
|
5/16/2017
|
-0.30 / -2.37%
|
12.60
|
12.90
|
12.30
|
12.35
|
12.55
|
12.35
|
3,590,640
|
|
|
5/15/2017
|
+0.45 / +3.69%
|
12.35
|
13.00
|
12.15
|
12.65
|
12.57
|
12.65
|
5,768,970
|
|
|
5/12/2017
|
-0.15 / -1.21%
|
12.20
|
12.45
|
12.20
|
12.20
|
12.30
|
12.20
|
1,873,730
|
|
|
5/11/2017
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.20
|
12.35
|
12.40
|
12.35
|
3,610,150
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
837,900
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,487,700
|
25.15
|
-0.20%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
1,314,100
|
46.50
|
-0.53%
|
|
|
|
BVB
|
222,400
|
11.10
|
-0.89%
|
|
|
|
CTG
|
4,468,300
|
35.85
|
0.28%
|
|
|
|
EIB
|
2,661,100
|
18.50
|
0.00%
|
|
|
|
EVF
|
5,869,700
|
10.75
|
0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|