|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
40.30
-0.40/-0.98%
9:35:00 AM
|
|
|
|
Closing price on 1/6/2015
|
|
| Open |
17.30 |
| High |
18.10 |
| Low |
17.30 |
| Volume |
434,600 |
| Split-adjusted Price |
14.68 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2014
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.50
|
15.26
|
72,270
|
|
|
12/2/2014
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.50
|
15.26
|
71,760
|
|
|
12/1/2014
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.80
|
15.51
|
120,360
|
|
|
11/28/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.60
|
18.60
|
15.34
|
78,850
|
|
|
11/27/2014
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
15.34
|
70,630
|
|
|
11/26/2014
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.70
|
15.43
|
720,180
|
|
|
11/25/2014
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
15.51
|
299,160
|
|
|
11/24/2014
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
15.43
|
111,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|