|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.30
+0.15/+0.45%
3:05:00 PM
|
|
|
|
Closing price on 9/30/2019
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.55 |
| Volume |
3,901,750 |
| Split-adjusted Price |
10.55 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.10 / -0.94%
|
10.70
|
10.75
|
10.55
|
10.55
|
10.63
|
10.55
|
3,901,750
|
|
|
9/27/2019
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.69
|
10.65
|
4,250,870
|
|
|
9/26/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.55
|
10.70
|
10.61
|
10.70
|
3,308,980
|
|
|
9/25/2019
|
+0.10 / +0.95%
|
10.45
|
10.65
|
10.45
|
10.60
|
10.53
|
10.60
|
2,613,640
|
|
|
9/24/2019
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.50
|
10.50
|
10.53
|
10.50
|
2,965,660
|
|
|
9/23/2019
|
+0.20 / +1.93%
|
10.35
|
10.75
|
10.35
|
10.55
|
10.61
|
10.55
|
11,216,570
|
|
|
9/20/2019
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.41
|
10.35
|
3,594,730
|
|
|
9/19/2019
|
+0.35 / +3.43%
|
10.20
|
10.55
|
10.15
|
10.55
|
10.36
|
10.55
|
8,165,240
|
|
|
9/18/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.22
|
10.20
|
3,453,760
|
|
|
9/17/2019
|
-0.15 / -1.45%
|
10.25
|
10.35
|
10.15
|
10.20
|
10.23
|
10.20
|
3,517,780
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.33
|
10.35
|
2,484,340
|
|
|
9/13/2019
|
+0.20 / +1.97%
|
10.15
|
10.35
|
10.10
|
10.35
|
10.24
|
10.35
|
4,231,290
|
|
|
9/12/2019
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.05
|
10.15
|
10.08
|
10.15
|
2,286,141
|
|
|
9/11/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.05
|
10.05
|
1,463,100
|
|
|
9/10/2019
|
-0.05 / -0.50%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
5,125,250
|
|
|
9/9/2019
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.17
|
10.10
|
1,396,010
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
1,276,330
|
|
|
9/5/2019
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.10
|
10.15
|
10.17
|
10.15
|
2,863,620
|
|
|
9/4/2019
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
2,860,970
|
|
|
9/3/2019
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
3,237,800
|
|
|
8/30/2019
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.36
|
10.40
|
1,448,930
|
|
|
8/29/2019
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
1,731,710
|
|
|
8/28/2019
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.41
|
10.35
|
2,132,130
|
|
|
8/27/2019
|
-0.10 / -0.95%
|
10.55
|
10.65
|
10.45
|
10.45
|
10.54
|
10.45
|
3,932,380
|
|
|
8/26/2019
|
-0.15 / -1.40%
|
10.50
|
10.65
|
10.45
|
10.55
|
10.51
|
10.55
|
3,639,220
|
|
|
8/23/2019
|
+0.40 / +3.88%
|
10.40
|
10.75
|
10.30
|
10.70
|
10.55
|
10.70
|
6,009,530
|
|
|
8/22/2019
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.25
|
10.30
|
10.34
|
10.30
|
2,733,650
|
|
|
8/21/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.26
|
10.25
|
2,643,720
|
|
|
8/20/2019
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
10.30
|
1,536,150
|
|
|
8/19/2019
|
-0.05 / -0.49%
|
10.35
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
1,298,090
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|