|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
70.10
+1.60/+2.34%
2:00:02 PM
|
|
|
|
Closing price on 8/13/2014
|
|
| Open |
18.90 |
| High |
19.10 |
| Low |
18.90 |
| Volume |
113,660 |
| Split-adjusted Price |
15.76 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
15.76
|
113,660
|
|
|
8/12/2014
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
15.59
|
274,830
|
|
|
8/11/2014
|
-0.20 / -1.04%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.10
|
15.76
|
451,490
|
|
|
8/8/2014
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
15.92
|
228,740
|
|
|
8/7/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
16.09
|
312,540
|
|
|
8/6/2014
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
16.09
|
207,280
|
|
|
8/5/2014
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.50
|
16.09
|
567,220
|
|
|
8/4/2014
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
16.09
|
80,550
|
|
|
8/1/2014
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.60
|
16.17
|
161,370
|
|
|
7/31/2014
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
16.25
|
378,240
|
|
|
7/30/2014
|
-0.30 / -1.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
16.17
|
138,730
|
|
|
7/29/2014
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.60
|
19.90
|
19.90
|
16.42
|
365,280
|
|
|
7/28/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
16.50
|
215,720
|
|
|
7/25/2014
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
16.58
|
297,870
|
|
|
7/24/2014
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
16.75
|
442,210
|
|
|
7/23/2014
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
16.58
|
234,522
|
|
|
7/22/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.20
|
16.66
|
78,830
|
|
|
7/21/2014
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.30
|
16.75
|
232,130
|
|
|
7/18/2014
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.40
|
16.83
|
817,230
|
|
|
7/17/2014
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
16.66
|
243,750
|
|
|
7/16/2014
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
16.75
|
650,640
|
|
|
7/15/2014
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
16.75
|
295,840
|
|
|
7/14/2014
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
16.75
|
219,510
|
|
|
7/11/2014
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
16.58
|
296,980
|
|
|
7/10/2014
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
16.66
|
399,550
|
|
|
7/9/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
16.75
|
169,390
|
|
|
7/8/2014
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
16.83
|
240,380
|
|
|
7/7/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
16.91
|
568,250
|
|
|
7/4/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
16.83
|
333,980
|
|
|
7/3/2014
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.40
|
16.83
|
524,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
249,600
|
16.80
|
-0.59%
|
|
|
|
ACB
|
5,103,500
|
20.55
|
0.24%
|
|
|
|
BAB
|
2,600
|
10.30
|
0.00%
|
|
|
|
BID
|
3,579,000
|
32.15
|
0.31%
|
|
|
|
BVB
|
444,900
|
10.40
|
0.48%
|
|
|
|
CTG
|
5,188,400
|
31.65
|
0.00%
|
|
|
|
EIB
|
2,526,800
|
16.30
|
0.31%
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|