|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
56.90
-0.30/-0.52%
3:09:25 PM
|
|
|
|
Closing price on 6/26/2017
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.95 |
| Volume |
19,164,480 |
| Split-adjusted Price |
14.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.95
|
14.20
|
14.08
|
14.20
|
19,164,480
|
|
|
6/23/2017
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.90
|
14.20
|
14.09
|
14.20
|
19,948,080
|
|
|
6/22/2017
|
-0.30 / -2.05%
|
14.55
|
14.60
|
14.20
|
14.30
|
14.39
|
14.30
|
4,794,260
|
|
|
6/21/2017
|
+0.05 / +0.34%
|
14.55
|
14.70
|
14.20
|
14.60
|
14.51
|
14.60
|
7,745,856
|
|
|
6/20/2017
|
+0.40 / +2.83%
|
14.30
|
14.60
|
14.30
|
14.55
|
14.47
|
14.55
|
7,014,036
|
|
|
6/19/2017
|
+0.25 / +1.80%
|
14.00
|
14.30
|
13.95
|
14.15
|
14.08
|
14.15
|
22,599,690
|
|
|
6/16/2017
|
+0.15 / +1.09%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.87
|
13.90
|
31,251,650
|
|
|
6/15/2017
|
-0.25 / -1.79%
|
14.00
|
14.05
|
13.70
|
13.75
|
13.89
|
13.75
|
18,893,800
|
|
|
6/14/2017
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
19,653,880
|
|
|
6/13/2017
|
+0.10 / +0.72%
|
13.90
|
13.95
|
13.40
|
13.90
|
13.75
|
13.90
|
21,253,870
|
|
|
6/12/2017
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.95
|
13.80
|
6,634,940
|
|
|
6/9/2017
|
+0.10 / +0.72%
|
13.80
|
14.25
|
13.70
|
13.90
|
14.00
|
13.90
|
33,723,140
|
|
|
6/8/2017
|
+0.35 / +2.60%
|
13.60
|
13.95
|
13.30
|
13.80
|
13.67
|
13.80
|
29,161,080
|
|
|
6/7/2017
|
-0.10 / -0.74%
|
13.90
|
13.95
|
13.40
|
13.45
|
13.71
|
13.45
|
31,502,960
|
|
|
6/6/2017
|
+0.85 / +6.69%
|
12.75
|
13.55
|
12.75
|
13.55
|
13.31
|
13.55
|
38,969,400
|
|
|
6/5/2017
|
+0.30 / +2.42%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
27,770,030
|
|
|
6/2/2017
|
-0.25 / -1.98%
|
12.65
|
12.65
|
12.40
|
12.40
|
12.50
|
12.40
|
1,771,590
|
|
|
6/1/2017
|
+0.15 / +1.20%
|
12.60
|
12.65
|
12.45
|
12.65
|
12.53
|
12.65
|
1,192,170
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|