|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.35
-0.05/-0.15%
10:25:00 AM
|
|
|
|
Closing price on 8/14/2017
|
|
| Open |
12.00 |
| High |
12.15 |
| Low |
11.95 |
| Volume |
852,850 |
| Split-adjusted Price |
12.10 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.06
|
12.10
|
852,850
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.85
|
11.95
|
11.96
|
11.95
|
915,240
|
|
|
8/10/2017
|
+0.15 / +1.27%
|
11.80
|
12.10
|
11.80
|
11.95
|
11.96
|
11.95
|
1,550,790
|
|
|
8/9/2017
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.94
|
11.80
|
3,766,030
|
|
|
8/8/2017
|
-0.35 / -2.79%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.38
|
12.20
|
2,468,990
|
|
|
8/7/2017
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.55
|
12.55
|
12.62
|
12.55
|
1,952,320
|
|
|
8/4/2017
|
+0.40 / +3.25%
|
12.50
|
12.75
|
12.40
|
12.70
|
12.55
|
12.70
|
2,402,290
|
|
|
8/3/2017
|
-0.25 / -1.99%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.44
|
12.30
|
4,049,380
|
|
|
8/2/2017
|
-0.45 / -3.46%
|
12.70
|
12.90
|
12.50
|
12.55
|
12.66
|
12.55
|
4,932,580
|
|
|
8/1/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.95
|
13.00
|
13.02
|
13.00
|
3,075,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|