|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.40
-0.10/-0.31%
3:05:02 PM
|
|
|
|
Closing price on 8/31/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
1,101,260 |
| Split-adjusted Price |
13.69 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2015
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.76
|
13.69
|
1,101,260
|
|
|
8/28/2015
|
+1.10 / +6.88%
|
16.10
|
17.10
|
16.10
|
17.10
|
16.50
|
14.11
|
414,170
|
|
|
8/27/2015
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.96
|
13.20
|
756,490
|
|
|
8/26/2015
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.70
|
13.03
|
1,020,150
|
|
|
8/25/2015
|
-0.40 / -2.52%
|
15.90
|
16.10
|
15.50
|
15.50
|
15.87
|
12.79
|
732,620
|
|
|
8/24/2015
|
-0.70 / -4.22%
|
17.00
|
17.00
|
15.50
|
15.90
|
16.07
|
13.12
|
805,480
|
|
|
8/21/2015
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
13.69
|
555,240
|
|
|
8/20/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.97
|
14.02
|
712,640
|
|
|
8/19/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.16
|
14.11
|
127,330
|
|
|
8/18/2015
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.06
|
14.11
|
604,500
|
|
|
8/17/2015
|
-0.20 / -1.15%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.19
|
14.19
|
465,330
|
|
|
8/14/2015
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.00
|
17.40
|
17.28
|
14.35
|
1,047,290
|
|
|
8/13/2015
|
-0.80 / -4.32%
|
18.40
|
18.40
|
17.70
|
17.70
|
18.06
|
14.60
|
1,070,510
|
|
|
8/12/2015
|
-0.40 / -2.12%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.64
|
15.26
|
361,000
|
|
|
8/11/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.78
|
15.59
|
1,105,930
|
|
|
8/10/2015
|
-0.10 / -0.52%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.72
|
15.67
|
393,150
|
|
|
8/7/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.10
|
19.04
|
15.76
|
261,520
|
|
|
8/6/2015
|
-0.40 / -2.05%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.13
|
15.76
|
122,560
|
|
|
8/5/2015
|
+0.50 / +2.63%
|
19.30
|
19.50
|
18.90
|
19.50
|
19.26
|
16.09
|
2,357,530
|
|
|
8/4/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.09
|
15.67
|
443,600
|
|
|
8/3/2015
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
19.00
|
18.99
|
15.67
|
1,349,170
|
|
|
7/31/2015
|
+0.60 / +3.26%
|
18.30
|
19.10
|
18.30
|
19.00
|
18.91
|
15.67
|
1,844,850
|
|
|
7/30/2015
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.22
|
15.18
|
687,200
|
|
|
7/29/2015
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.44
|
15.10
|
561,970
|
|
|
7/28/2015
|
-0.40 / -2.11%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.73
|
15.34
|
305,280
|
|
|
7/27/2015
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.72
|
15.67
|
492,880
|
|
|
7/24/2015
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.61
|
15.26
|
384,470
|
|
|
7/23/2015
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.94
|
15.59
|
198,440
|
|
|
7/22/2015
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.60
|
19.00
|
18.98
|
15.67
|
503,770
|
|
|
7/21/2015
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.73
|
15.59
|
311,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
CTG
|
8,350,400
|
33.10
|
-1.49%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|