|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
39.30
-0.45/-1.13%
10:35:00 AM
|
|
|
|
Closing price on 9/19/2018
|
|
| Open |
12.45 |
| High |
12.75 |
| Low |
12.35 |
| Volume |
11,799,070 |
| Split-adjusted Price |
12.55 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
+0.15 / +1.21%
|
12.45
|
12.75
|
12.35
|
12.55
|
12.60
|
12.55
|
11,799,070
|
|
|
9/18/2018
|
+0.55 / +4.64%
|
11.80
|
12.40
|
11.65
|
12.40
|
12.03
|
12.40
|
10,197,580
|
|
|
9/17/2018
|
-0.15 / -1.25%
|
12.00
|
12.05
|
11.85
|
11.85
|
11.92
|
11.85
|
7,063,020
|
|
|
9/14/2018
|
-0.05 / -0.41%
|
12.10
|
12.20
|
11.95
|
12.00
|
12.06
|
12.00
|
5,249,010
|
|
|
9/13/2018
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.05
|
12.05
|
12.12
|
12.05
|
7,446,610
|
|
|
9/12/2018
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.16
|
12.10
|
13,219,870
|
|
|
9/11/2018
|
+0.05 / +0.43%
|
11.75
|
11.85
|
11.60
|
11.80
|
11.75
|
11.80
|
6,153,730
|
|
|
9/10/2018
|
+0.45 / +3.98%
|
11.35
|
11.80
|
11.35
|
11.75
|
11.64
|
11.75
|
18,103,700
|
|
|
9/7/2018
|
+0.25 / +2.26%
|
11.30
|
11.50
|
11.25
|
11.30
|
11.37
|
11.30
|
4,700,940
|
|
|
9/6/2018
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.00
|
11.05
|
11.10
|
11.05
|
3,468,930
|
|
|
9/5/2018
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.18
|
11.10
|
4,077,680
|
|
|
9/4/2018
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
4,834,470
|
|
|
8/31/2018
|
-0.15 / -1.30%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.46
|
11.35
|
6,896,940
|
|
|
8/30/2018
|
+0.10 / +0.88%
|
11.45
|
11.55
|
11.30
|
11.50
|
11.44
|
11.50
|
6,142,360
|
|
|
8/29/2018
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.35
|
11.40
|
11.43
|
11.40
|
2,619,380
|
|
|
8/28/2018
|
+0.10 / +0.88%
|
11.50
|
11.55
|
11.40
|
11.50
|
11.49
|
11.50
|
3,742,950
|
|
|
8/27/2018
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.45
|
11.40
|
4,297,925
|
|
|
8/24/2018
|
-0.10 / -0.88%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.34
|
11.30
|
3,585,410
|
|
|
8/23/2018
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.42
|
11.40
|
3,809,200
|
|
|
8/22/2018
|
+0.25 / +2.23%
|
11.50
|
11.60
|
11.40
|
11.45
|
11.48
|
11.45
|
6,524,970
|
|
|
8/21/2018
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.15
|
11.20
|
11.21
|
11.20
|
5,557,070
|
|
|
8/20/2018
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.15
|
11.15
|
11.21
|
11.15
|
4,785,990
|
|
|
8/17/2018
|
-0.20 / -1.75%
|
11.55
|
11.60
|
11.20
|
11.20
|
11.38
|
11.20
|
3,271,220
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.40
|
11.27
|
11.40
|
5,988,420
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
359,400
|
7.90
|
-1.25%
|
|
|
|
ACB
|
2,041,100
|
26.30
|
0.00%
|
|
|
|
BAB
|
6,700
|
12.00
|
0.00%
|
|
|
|
BID
|
573,900
|
40.90
|
0.00%
|
|
|
|
BVB
|
1,243,100
|
14.20
|
0.00%
|
|
|
|
CTG
|
1,708,200
|
42.45
|
-0.47%
|
|
|
|
EIB
|
3,204,200
|
20.95
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|