|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.55
-0.25/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 1/27/2014
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
293,380 |
| Split-adjusted Price |
16.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
16.50
|
293,380
|
|
|
1/24/2014
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
16.66
|
457,600
|
|
|
1/23/2014
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.70
|
20.90
|
20.90
|
17.24
|
821,630
|
|
|
1/22/2014
|
+0.10 / +0.47%
|
21.00
|
22.40
|
20.90
|
21.20
|
21.20
|
17.49
|
1,449,130
|
|
|
1/21/2014
|
+0.80 / +3.94%
|
20.70
|
21.10
|
19.80
|
21.10
|
21.10
|
17.41
|
2,113,010
|
|
|
1/20/2014
|
+1.30 / +6.84%
|
19.70
|
20.30
|
19.30
|
20.30
|
20.30
|
16.75
|
1,428,020
|
|
|
1/17/2014
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
15.67
|
2,171,960
|
|
|
1/16/2014
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.80
|
14.68
|
615,990
|
|
|
1/15/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.27
|
140,950
|
|
|
1/14/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
14.27
|
104,540
|
|
|
1/13/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.27
|
106,790
|
|
|
1/10/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
14.27
|
266,940
|
|
|
1/9/2014
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
14.44
|
658,750
|
|
|
1/8/2014
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
14.44
|
336,750
|
|
|
1/7/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
14.27
|
138,540
|
|
|
1/6/2014
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
14.19
|
54,460
|
|
|
1/3/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
14.19
|
110,190
|
|
|
1/2/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
14.11
|
26,260
|
|
|
12/31/2013
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.20
|
14.19
|
110,490
|
|
|
12/30/2013
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
14.11
|
324,950
|
|
|
12/27/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
14.02
|
55,000
|
|
|
12/26/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
13.94
|
38,090
|
|
|
12/25/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
13.94
|
74,180
|
|
|
12/24/2013
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
13.94
|
104,260
|
|
|
12/23/2013
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
14.11
|
121,840
|
|
|
12/20/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
13.94
|
1,037,100
|
|
|
12/19/2013
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
13.94
|
155,960
|
|
|
12/18/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
14.02
|
87,930
|
|
|
12/17/2013
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
14.02
|
683,360
|
|
|
12/16/2013
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
14.02
|
329,410
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|