|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.15
-0.05/-0.15%
3:05:01 PM
|
|
|
|
Closing price on 8/28/2019
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.35 |
| Volume |
2,132,130 |
| Split-adjusted Price |
10.35 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
2,132,130
|
|
|
8/27/2019
|
-0.10 / -0.95%
|
10.55
|
10.65
|
10.45
|
10.45
|
10.54
|
10.45
|
3,932,380
|
|
|
8/26/2019
|
-0.15 / -1.40%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.51
|
10.55
|
3,639,220
|
|
|
8/23/2019
|
+0.40 / +3.88%
|
10.40
|
10.75
|
10.30
|
10.70
|
10.55
|
10.70
|
6,009,530
|
|
|
8/22/2019
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.25
|
10.30
|
10.34
|
10.30
|
2,733,650
|
|
|
8/21/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.26
|
10.25
|
2,643,720
|
|
|
8/20/2019
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
10.30
|
1,536,150
|
|
|
8/19/2019
|
-0.05 / -0.49%
|
10.35
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
1,298,090
|
|
|
8/16/2019
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.15
|
10.30
|
10.32
|
10.30
|
1,934,150
|
|
|
8/15/2019
|
+0.20 / +1.97%
|
10.05
|
10.35
|
10.00
|
10.35
|
10.13
|
10.35
|
3,599,580
|
|
|
8/14/2019
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.22
|
10.15
|
4,080,850
|
|
|
8/13/2019
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.24
|
10.20
|
5,226,420
|
|
|
8/12/2019
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
1,547,220
|
|
|
8/9/2019
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.35
|
10.35
|
10.39
|
10.35
|
2,443,760
|
|
|
8/8/2019
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.45
|
10.41
|
10.45
|
1,509,710
|
|
|
8/7/2019
|
-0.05 / -0.48%
|
10.45
|
10.60
|
10.40
|
10.40
|
10.44
|
10.40
|
2,077,070
|
|
|
8/6/2019
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.45
|
10.36
|
10.45
|
3,467,750
|
|
|
8/5/2019
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.40
|
10.45
|
10.49
|
10.45
|
2,181,320
|
|
|
8/2/2019
|
+0.10 / +0.95%
|
10.40
|
10.80
|
10.35
|
10.60
|
10.56
|
10.60
|
3,080,950
|
|
|
8/1/2019
|
-0.20 / -1.87%
|
10.70
|
10.75
|
10.50
|
10.50
|
10.61
|
10.50
|
5,355,510
|
|
|
7/31/2019
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.73
|
10.70
|
3,284,590
|
|
|
7/30/2019
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.85
|
10.85
|
10.92
|
10.85
|
2,008,890
|
|
|
7/29/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
10.95
|
10.99
|
10.95
|
6,880,680
|
|
|
7/26/2019
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.22
|
11.15
|
3,202,500
|
|
|
7/25/2019
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.27
|
11.20
|
5,858,050
|
|
|
7/24/2019
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.35
|
11.35
|
11.41
|
11.35
|
4,401,900
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.50
|
11.50
|
11.54
|
11.50
|
1,904,960
|
|
|
7/22/2019
|
-0.20 / -1.71%
|
11.65
|
11.75
|
11.50
|
11.50
|
11.60
|
11.50
|
3,085,190
|
|
|
7/19/2019
|
+0.15 / +1.30%
|
11.55
|
11.75
|
11.55
|
11.70
|
11.67
|
11.70
|
4,763,810
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.50
|
11.55
|
11.56
|
11.55
|
3,647,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|