|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
53.90
+1.60/+3.06%
3:09:25 PM
|
|
|
|
Closing price on 9/16/2015
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
623,160 |
| Split-adjusted Price |
13.36 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.91
|
13.36
|
623,160
|
|
|
9/15/2015
|
-0.60 / -3.68%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.90
|
12.95
|
820,360
|
|
|
9/14/2015
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.40
|
13.45
|
72,560
|
|
|
9/11/2015
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.53
|
13.53
|
180,470
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.74
|
13.86
|
377,830
|
|
|
9/9/2015
|
+0.50 / +3.07%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.69
|
13.86
|
240,510
|
|
|
9/8/2015
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.24
|
13.45
|
194,360
|
|
|
9/7/2015
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.05
|
13.28
|
279,930
|
|
|
9/4/2015
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.21
|
13.36
|
260,350
|
|
|
9/3/2015
|
-0.10 / -0.60%
|
16.50
|
16.50
|
15.90
|
16.50
|
16.13
|
13.61
|
577,520
|
|
|
9/1/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.59
|
13.69
|
245,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|