|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 8/15/2018
|
|
| Open |
11.70 |
| High |
11.75 |
| Low |
11.35 |
| Volume |
5,347,120 |
| Split-adjusted Price |
11.40 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
-0.20 / -1.72%
|
11.70
|
11.75
|
11.35
|
11.40
|
11.54
|
11.40
|
5,347,120
|
|
|
8/14/2018
|
-0.20 / -1.69%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.68
|
11.60
|
3,492,740
|
|
|
8/13/2018
|
+0.55 / +4.89%
|
11.25
|
11.80
|
11.20
|
11.80
|
11.61
|
11.80
|
10,740,690
|
|
|
8/10/2018
|
-0.05 / -0.44%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.25
|
11.25
|
3,197,060
|
|
|
8/9/2018
|
-0.05 / -0.44%
|
11.40
|
11.65
|
11.20
|
11.30
|
11.42
|
11.30
|
8,316,140
|
|
|
8/8/2018
|
+0.20 / +1.79%
|
11.20
|
11.35
|
11.10
|
11.35
|
11.27
|
11.35
|
3,476,090
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.05
|
11.15
|
11.19
|
11.15
|
2,230,630
|
|
|
8/6/2018
|
+0.10 / +0.90%
|
11.05
|
11.35
|
11.00
|
11.15
|
11.18
|
11.15
|
3,153,130
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.05
|
11.05
|
11.14
|
11.05
|
2,413,580
|
|
|
8/2/2018
|
-0.25 / -2.21%
|
11.25
|
11.30
|
10.95
|
11.05
|
11.05
|
11.05
|
7,584,140
|
|
|
8/1/2018
|
-0.15 / -1.31%
|
11.45
|
11.55
|
11.30
|
11.30
|
11.42
|
11.30
|
2,520,310
|
|
|
7/31/2018
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.58
|
11.45
|
4,228,220
|
|
|
7/30/2018
|
+0.30 / +2.68%
|
11.30
|
11.55
|
11.25
|
11.50
|
11.44
|
11.50
|
5,185,990
|
|
|
7/27/2018
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.28
|
11.20
|
2,794,540
|
|
|
7/26/2018
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.05
|
11.25
|
11.17
|
11.25
|
4,463,590
|
|
|
7/25/2018
|
-0.20 / -1.75%
|
11.40
|
11.55
|
11.20
|
11.20
|
11.39
|
11.20
|
3,150,420
|
|
|
7/24/2018
|
-0.35 / -2.98%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.57
|
11.40
|
5,421,070
|
|
|
7/23/2018
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.25
|
11.75
|
11.59
|
11.75
|
14,236,370
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.80
|
11.00
|
10.93
|
11.00
|
4,076,100
|
|
|
7/19/2018
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.07
|
11.00
|
3,335,440
|
|
|
7/18/2018
|
+0.45 / +4.19%
|
10.85
|
11.20
|
10.80
|
11.20
|
10.96
|
11.20
|
5,786,780
|
|
|
7/17/2018
|
+0.25 / +2.38%
|
10.45
|
10.80
|
10.45
|
10.75
|
10.57
|
10.75
|
4,090,070
|
|
|
7/16/2018
|
+0.05 / +0.48%
|
10.55
|
10.70
|
10.45
|
10.50
|
10.59
|
10.50
|
3,023,400
|
|
|
7/13/2018
|
+0.30 / +2.96%
|
10.35
|
10.50
|
10.30
|
10.45
|
10.41
|
10.45
|
2,839,740
|
|
|
7/12/2018
|
+0.15 / +1.50%
|
10.00
|
10.45
|
10.00
|
10.15
|
10.24
|
10.15
|
3,157,170
|
|
|
7/11/2018
|
-0.40 / -3.85%
|
10.20
|
10.30
|
9.85
|
10.00
|
10.10
|
10.00
|
4,815,180
|
|
|
7/10/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.50
|
10.40
|
2,526,084
|
|
|
7/9/2018
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.40
|
10.40
|
10.56
|
10.40
|
4,717,430
|
|
|
7/6/2018
|
+0.68 / +7.00%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.09
|
10.40
|
8,570,650
|
|
|
7/5/2018
|
-0.58 / -5.63%
|
10.25
|
10.35
|
9.67
|
9.72
|
10.02
|
9.72
|
5,781,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|