|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.35
-0.05/-0.15%
10:25:00 AM
|
|
|
|
Closing price on 7/31/2017
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
5,754,860 |
| Split-adjusted Price |
13.10 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.70
|
13.10
|
13.02
|
13.10
|
5,754,860
|
|
|
7/28/2017
|
+0.15 / +1.19%
|
12.60
|
12.85
|
12.50
|
12.80
|
12.73
|
12.80
|
4,208,450
|
|
|
7/27/2017
|
-0.15 / -1.17%
|
12.60
|
12.90
|
12.60
|
12.65
|
12.74
|
12.65
|
3,145,830
|
|
|
7/26/2017
|
+0.30 / +2.40%
|
12.55
|
12.95
|
12.50
|
12.80
|
12.71
|
12.80
|
5,689,930
|
|
|
7/25/2017
|
+0.65 / +5.49%
|
11.85
|
12.50
|
11.85
|
12.50
|
12.14
|
12.50
|
4,668,710
|
|
|
7/24/2017
|
+0.15 / +1.28%
|
11.80
|
11.90
|
11.65
|
11.85
|
11.81
|
11.85
|
3,616,810
|
|
|
7/21/2017
|
-0.10 / -0.85%
|
11.80
|
12.05
|
11.70
|
11.70
|
11.80
|
11.70
|
3,340,380
|
|
|
7/20/2017
|
-0.25 / -2.07%
|
12.00
|
12.05
|
11.80
|
11.80
|
11.89
|
11.80
|
2,618,030
|
|
|
7/19/2017
|
-0.05 / -0.41%
|
12.40
|
12.40
|
12.05
|
12.05
|
12.14
|
12.05
|
2,552,830
|
|
|
7/18/2017
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.50
|
12.10
|
11.89
|
12.10
|
4,053,040
|
|
|
7/17/2017
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.71
|
11.70
|
5,755,320
|
|
|
7/14/2017
|
-0.30 / -2.42%
|
12.35
|
12.50
|
12.05
|
12.10
|
12.22
|
12.10
|
4,779,890
|
|
|
7/13/2017
|
-0.20 / -1.59%
|
12.65
|
12.65
|
12.40
|
12.40
|
12.47
|
12.40
|
3,539,720
|
|
|
7/12/2017
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.55
|
12.60
|
12.67
|
12.60
|
3,175,990
|
|
|
7/11/2017
|
-0.25 / -1.95%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.61
|
12.60
|
2,802,160
|
|
|
7/10/2017
|
-0.15 / -1.15%
|
13.10
|
13.20
|
12.80
|
12.85
|
12.97
|
12.85
|
2,950,630
|
|
|
7/7/2017
|
-0.45 / -3.35%
|
13.45
|
13.45
|
13.00
|
13.00
|
13.29
|
13.00
|
3,089,000
|
|
|
7/6/2017
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.35
|
13.45
|
13.50
|
13.45
|
2,208,080
|
|
|
7/5/2017
|
+0.25 / +1.89%
|
13.00
|
13.50
|
12.90
|
13.45
|
13.23
|
13.45
|
3,235,010
|
|
|
7/4/2017
|
-0.40 / -2.94%
|
13.60
|
13.65
|
12.95
|
13.20
|
13.23
|
13.20
|
5,322,950
|
|
|
7/3/2017
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.78
|
13.60
|
3,454,090
|
|
|
6/30/2017
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.45
|
13.80
|
13.78
|
13.80
|
8,296,560
|
|
|
6/29/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.95
|
14.10
|
14.08
|
14.10
|
4,492,020
|
|
|
6/28/2017
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.13
|
14.20
|
20,165,450
|
|
|
6/27/2017
|
+0.15 / +1.06%
|
14.40
|
14.65
|
14.20
|
14.35
|
14.39
|
14.35
|
19,272,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|