|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
31.95
+0.10/+0.31%
10:15:00 AM
|
|
|
|
Closing price on 1/16/2015
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
828,790 |
| Split-adjusted Price |
15.18 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.40
|
15.18
|
828,790
|
|
|
1/15/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
15.26
|
548,280
|
|
|
1/14/2015
|
-0.30 / -1.60%
|
18.70
|
18.90
|
18.40
|
18.50
|
18.50
|
15.26
|
749,810
|
|
|
1/13/2015
|
-0.20 / -1.05%
|
18.80
|
19.30
|
18.70
|
18.80
|
18.80
|
15.51
|
793,700
|
|
|
1/12/2015
|
+0.50 / +2.70%
|
18.50
|
19.20
|
18.30
|
19.00
|
19.00
|
15.67
|
1,686,990
|
|
|
1/9/2015
|
+0.40 / +2.21%
|
18.10
|
18.70
|
18.10
|
18.50
|
18.50
|
15.26
|
1,506,260
|
|
|
1/8/2015
|
+0.20 / +1.12%
|
17.80
|
18.30
|
17.80
|
18.10
|
18.10
|
14.93
|
975,360
|
|
|
1/7/2015
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.90
|
14.77
|
626,340
|
|
|
1/6/2015
|
+0.30 / +1.71%
|
17.30
|
18.10
|
17.30
|
17.80
|
17.80
|
14.68
|
434,600
|
|
|
1/5/2015
|
-0.50 / -2.78%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.50
|
14.44
|
694,670
|
|
|
12/31/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
14.85
|
1,873,770
|
|
|
12/30/2014
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.20
|
18.00
|
18.00
|
14.85
|
1,359,780
|
|
|
12/29/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
14.35
|
825,120
|
|
|
12/26/2014
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
14.44
|
1,188,050
|
|
|
12/25/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
14.35
|
886,790
|
|
|
12/24/2014
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.50
|
17.50
|
14.44
|
2,671,070
|
|
|
12/23/2014
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.50
|
14.44
|
1,486,810
|
|
|
12/22/2014
|
+1.10 / +6.92%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
14.02
|
274,960
|
|
|
12/19/2014
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.50
|
15.90
|
15.90
|
13.12
|
29,298,080
|
|
|
12/18/2014
|
-0.70 / -4.19%
|
16.60
|
16.70
|
15.90
|
16.00
|
16.00
|
13.20
|
2,906,040
|
|
|
12/17/2014
|
-1.00 / -5.65%
|
17.70
|
17.80
|
16.50
|
16.70
|
16.70
|
13.78
|
917,710
|
|
|
12/16/2014
|
-0.30 / -1.67%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.70
|
14.60
|
230,210
|
|
|
12/15/2014
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
14.85
|
137,620
|
|
|
12/12/2014
|
+0.40 / +2.25%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.20
|
15.01
|
25,390
|
|
|
12/11/2014
|
-0.40 / -2.20%
|
18.00
|
18.50
|
17.80
|
17.80
|
17.80
|
14.68
|
512,100
|
|
|
12/10/2014
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.20
|
15.01
|
173,280
|
|
|
12/9/2014
|
-0.30 / -1.62%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.20
|
15.01
|
351,570
|
|
|
12/8/2014
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.50
|
15.26
|
790,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
15.34
|
168,870
|
|
|
12/4/2014
|
+0.10 / +0.54%
|
18.50
|
18.90
|
18.20
|
18.60
|
18.60
|
15.34
|
213,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
558,500
|
7.70
|
1.32%
|
|
|
|
ACB
|
5,862,600
|
25.95
|
0.58%
|
|
|
|
BAB
|
1,100
|
11.80
|
0.00%
|
|
|
|
BID
|
1,205,400
|
49.60
|
0.71%
|
|
|
|
BVB
|
378,700
|
11.60
|
1.75%
|
|
|
|
CTG
|
2,296,600
|
36.30
|
0.69%
|
|
|
|
EIB
|
814,000
|
17.35
|
0.29%
|
|
|
|
|
Market Update
Last updated at 10:14:59 AM
|
|
|
|
|