|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 7/29/2019
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
6,880,680 |
| Split-adjusted Price |
10.95 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
10.95
|
10.99
|
10.95
|
6,880,680
|
|
|
7/26/2019
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.22
|
11.15
|
3,202,500
|
|
|
7/25/2019
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.27
|
11.20
|
5,858,050
|
|
|
7/24/2019
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.35
|
11.35
|
11.41
|
11.35
|
4,401,900
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.50
|
11.50
|
11.54
|
11.50
|
1,904,960
|
|
|
7/22/2019
|
-0.20 / -1.71%
|
11.65
|
11.75
|
11.50
|
11.50
|
11.60
|
11.50
|
3,085,190
|
|
|
7/19/2019
|
+0.15 / +1.30%
|
11.55
|
11.75
|
11.55
|
11.70
|
11.67
|
11.70
|
4,763,810
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.50
|
11.55
|
11.56
|
11.55
|
3,647,500
|
|
|
7/17/2019
|
+0.15 / +1.32%
|
11.45
|
11.65
|
11.40
|
11.55
|
11.54
|
11.55
|
8,142,600
|
|
|
7/16/2019
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.43
|
11.40
|
3,638,030
|
|
|
7/15/2019
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.37
|
11.35
|
3,514,570
|
|
|
7/12/2019
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.40
|
11.40
|
11.46
|
11.40
|
2,599,730
|
|
|
7/11/2019
|
+0.05 / +0.44%
|
11.55
|
11.55
|
11.40
|
11.50
|
11.49
|
11.50
|
2,599,710
|
|
|
7/10/2019
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.35
|
11.45
|
11.46
|
11.45
|
3,607,160
|
|
|
7/9/2019
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.37
|
11.35
|
1,626,810
|
|
|
7/8/2019
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.30
|
11.40
|
11.41
|
11.40
|
2,468,730
|
|
|
7/5/2019
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.40
|
11.40
|
11.43
|
11.40
|
2,475,820
|
|
|
7/4/2019
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.35
|
11.45
|
11.46
|
11.45
|
2,607,380
|
|
|
7/3/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.35
|
11.40
|
11.35
|
2,342,120
|
|
|
7/2/2019
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.40
|
11.45
|
11.47
|
11.45
|
2,530,270
|
|
|
7/1/2019
|
+0.20 / +1.76%
|
11.45
|
11.60
|
11.45
|
11.55
|
11.54
|
11.55
|
4,427,550
|
|
|
6/28/2019
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.31
|
11.35
|
3,056,690
|
|
|
6/27/2019
|
-0.20 / -1.74%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.41
|
11.30
|
3,913,270
|
|
|
6/26/2019
|
-0.15 / -1.29%
|
11.60
|
11.65
|
11.50
|
11.50
|
11.55
|
11.50
|
3,015,950
|
|
|
6/25/2019
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.60
|
11.65
|
11.70
|
11.65
|
2,499,830
|
|
|
6/24/2019
|
+0.25 / +2.18%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.65
|
11.70
|
3,159,730
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|