|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 6/21/2019
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
15,220,810 |
| Split-adjusted Price |
11.45 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.45
|
11.47
|
11.45
|
15,220,810
|
|
|
6/20/2019
|
+0.20 / +1.77%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.46
|
11.50
|
3,534,170
|
|
|
6/19/2019
|
+0.10 / +0.89%
|
11.35
|
11.40
|
11.25
|
11.30
|
11.32
|
11.30
|
1,284,560
|
|
|
6/18/2019
|
-0.25 / -2.18%
|
11.45
|
11.50
|
11.20
|
11.20
|
11.30
|
11.20
|
3,530,280
|
|
|
6/17/2019
|
-0.20 / -1.72%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.55
|
11.45
|
3,955,290
|
|
|
6/14/2019
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.65
|
11.67
|
11.65
|
1,135,670
|
|
|
6/13/2019
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.60
|
11.60
|
11.63
|
11.60
|
1,308,500
|
|
|
6/12/2019
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.65
|
11.65
|
11.71
|
11.65
|
787,161
|
|
|
6/11/2019
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.77
|
11.70
|
1,201,010
|
|
|
6/10/2019
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.75
|
11.80
|
11.80
|
11.80
|
3,130,830
|
|
|
6/7/2019
|
+0.20 / +1.73%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.68
|
11.75
|
1,429,480
|
|
|
6/6/2019
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.55
|
11.55
|
11.61
|
11.55
|
1,900,010
|
|
|
6/5/2019
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.65
|
11.65
|
11.72
|
11.65
|
2,401,360
|
|
|
6/4/2019
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.55
|
11.60
|
11.64
|
11.60
|
2,440,450
|
|
|
6/3/2019
|
-0.15 / -1.28%
|
11.70
|
11.75
|
11.50
|
11.60
|
11.65
|
11.60
|
3,847,140
|
|
|
5/31/2019
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.77
|
11.75
|
2,128,870
|
|
|
5/30/2019
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.70
|
11.80
|
11.82
|
11.80
|
2,100,560
|
|
|
5/29/2019
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.75
|
11.75
|
11.79
|
11.75
|
1,765,170
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.75
|
11.80
|
11.84
|
11.80
|
2,307,740
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.81
|
11.80
|
1,256,990
|
|
|
5/24/2019
|
-0.20 / -1.67%
|
11.90
|
11.95
|
11.75
|
11.80
|
11.86
|
11.80
|
6,040,540
|
|
|
5/23/2019
|
-0.05 / -0.41%
|
12.05
|
12.15
|
11.95
|
12.00
|
12.03
|
12.00
|
1,873,810
|
|
|
5/22/2019
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.00
|
12.05
|
12.11
|
12.05
|
4,453,110
|
|
|
5/21/2019
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.95
|
12.05
|
12.11
|
12.05
|
5,450,380
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|