|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.55
-0.25/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 9/24/2018
|
|
| Open |
12.80 |
| High |
12.85 |
| Low |
12.50 |
| Volume |
7,248,540 |
| Split-adjusted Price |
12.55 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2018
|
-0.15 / -1.18%
|
12.80
|
12.85
|
12.50
|
12.55
|
12.64
|
12.55
|
7,248,540
|
|
|
9/21/2018
|
+0.05 / +0.40%
|
12.65
|
12.90
|
12.60
|
12.70
|
12.74
|
12.70
|
14,313,070
|
|
|
9/20/2018
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.50
|
12.65
|
12.57
|
12.65
|
4,633,490
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,342,200
|
34.50
|
-1.29%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|