|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
34.10
-1.40/-3.94%
11:25:00 AM
|
|
|
|
Closing price on 10/17/2019
|
|
| Open |
11.05 |
| High |
11.05 |
| Low |
10.90 |
| Volume |
3,904,920 |
| Split-adjusted Price |
10.90 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.97
|
10.90
|
3,904,920
|
|
|
10/16/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.08
|
11.05
|
2,443,980
|
|
|
10/15/2019
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.05
|
11.09
|
11.05
|
2,781,510
|
|
|
10/14/2019
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.19
|
11.10
|
6,856,600
|
|
|
10/11/2019
|
+0.20 / +1.85%
|
10.80
|
11.25
|
10.80
|
11.00
|
11.02
|
11.00
|
8,113,200
|
|
|
10/10/2019
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.80
|
10.80
|
10.88
|
10.80
|
3,374,460
|
|
|
10/9/2019
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.85
|
10.90
|
10.97
|
10.90
|
5,653,080
|
|
|
10/8/2019
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.55
|
11.00
|
10.79
|
11.00
|
11,722,970
|
|
|
10/7/2019
|
+0.10 / +0.96%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.51
|
10.50
|
3,041,990
|
|
|
10/4/2019
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.45
|
10.40
|
1,766,130
|
|
|
10/3/2019
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
2,404,630
|
|
|
10/2/2019
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
3,177,060
|
|
|
10/1/2019
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.52
|
10.50
|
3,716,610
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
345,200
|
7.60
|
0.00%
|
|
|
|
ACB
|
3,782,100
|
24.75
|
-0.60%
|
|
|
|
BAB
|
4,500
|
11.90
|
0.85%
|
|
|
|
BID
|
1,038,200
|
46.80
|
-1.27%
|
|
|
|
BVB
|
993,200
|
11.20
|
-1.75%
|
|
|
|
CTG
|
8,579,200
|
34.10
|
-2.57%
|
|
|
|
EIB
|
1,615,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
5,711,000
|
11.30
|
1.80%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|