|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.40
0.00/0.00%
10:15:00 AM
|
|
|
|
Closing price on 7/7/2017
|
|
| Open |
13.45 |
| High |
13.45 |
| Low |
13.00 |
| Volume |
3,089,000 |
| Split-adjusted Price |
13.00 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|