|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 9/25/2017
|
|
| Open |
11.45 |
| High |
12.35 |
| Low |
11.45 |
| Volume |
7,776,780 |
| Split-adjusted Price |
12.30 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
+0.75 / +6.49%
|
11.45
|
12.35
|
11.45
|
12.30
|
11.95
|
12.30
|
7,776,780
|
|
|
9/22/2017
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.55
|
11.55
|
11.59
|
11.55
|
2,052,990
|
|
|
9/21/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.55
|
11.60
|
11.62
|
11.60
|
2,146,910
|
|
|
9/20/2017
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.69
|
11.70
|
989,636
|
|
|
9/19/2017
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
1,549,886
|
|
|
9/18/2017
|
+0.30 / +2.61%
|
11.55
|
11.95
|
11.55
|
11.80
|
11.79
|
11.80
|
1,807,890
|
|
|
9/15/2017
|
-0.20 / -1.71%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.56
|
11.50
|
5,573,640
|
|
|
9/14/2017
|
+0.20 / +1.74%
|
11.55
|
11.70
|
11.45
|
11.70
|
11.59
|
11.70
|
2,145,820
|
|
|
9/13/2017
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.40
|
11.50
|
11.46
|
11.50
|
1,393,240
|
|
|
9/12/2017
|
-0.15 / -1.29%
|
11.60
|
11.65
|
11.45
|
11.45
|
11.52
|
11.45
|
1,581,140
|
|
|
9/11/2017
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
11.60
|
1,219,050
|
|
|
9/8/2017
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.65
|
11.65
|
11.69
|
11.65
|
978,540
|
|
|
9/7/2017
|
+0.10 / +0.86%
|
11.65
|
11.90
|
11.65
|
11.75
|
11.78
|
11.75
|
1,086,910
|
|
|
9/6/2017
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.65
|
11.65
|
11.76
|
11.65
|
1,210,340
|
|
|
9/5/2017
|
+0.25 / +2.16%
|
11.70
|
11.90
|
11.50
|
11.85
|
11.76
|
11.85
|
2,932,010
|
|
|
9/1/2017
|
-0.10 / -0.85%
|
11.65
|
11.75
|
11.50
|
11.60
|
11.65
|
11.60
|
1,474,450
|
|
|
8/31/2017
|
+0.25 / +2.18%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.49
|
11.70
|
2,665,910
|
|
|
8/30/2017
|
-0.15 / -1.29%
|
11.75
|
11.75
|
11.40
|
11.45
|
11.52
|
11.45
|
2,051,960
|
|
|
8/29/2017
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
2,247,720
|
|
|
8/28/2017
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
1,170,090
|
|
|
8/25/2017
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.75
|
11.80
|
1,224,920
|
|
|
8/24/2017
|
-0.05 / -0.42%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
1,275,670
|
|
|
8/23/2017
|
+0.10 / +0.85%
|
11.75
|
11.95
|
11.65
|
11.80
|
11.75
|
11.80
|
648,420
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.74
|
11.70
|
1,027,080
|
|
|
8/21/2017
|
-0.05 / -0.43%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
11.70
|
1,609,410
|
|
|
8/18/2017
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.65
|
11.75
|
11.81
|
11.75
|
994,050
|
|
|
8/17/2017
|
-0.15 / -1.25%
|
12.05
|
12.10
|
11.85
|
11.85
|
11.92
|
11.85
|
961,740
|
|
|
8/16/2017
|
+0.10 / +0.84%
|
11.90
|
12.05
|
11.70
|
12.00
|
11.85
|
12.00
|
2,018,350
|
|
|
8/15/2017
|
-0.20 / -1.65%
|
12.25
|
12.25
|
11.90
|
11.90
|
12.04
|
11.90
|
1,444,780
|
|
|
8/14/2017
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.06
|
12.10
|
852,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|