|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 10/24/2017
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
1,944,951 |
| Split-adjusted Price |
11.30 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.31
|
11.30
|
1,944,951
|
|
|
10/23/2017
|
-0.25 / -2.16%
|
11.45
|
11.50
|
11.25
|
11.30
|
11.37
|
11.30
|
1,989,440
|
|
|
10/20/2017
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.45
|
11.55
|
11.51
|
11.55
|
1,675,160
|
|
|
10/19/2017
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.47
|
11.50
|
2,254,080
|
|
|
10/18/2017
|
-0.05 / -0.44%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.46
|
11.40
|
2,935,200
|
|
|
10/17/2017
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.45
|
11.45
|
11.50
|
11.45
|
3,126,700
|
|
|
10/16/2017
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.35
|
11.60
|
11.49
|
11.60
|
1,571,020
|
|
|
10/13/2017
|
-0.10 / -0.86%
|
11.35
|
11.60
|
11.30
|
11.50
|
11.41
|
11.50
|
4,233,320
|
|
|
10/12/2017
|
-0.05 / -0.43%
|
11.65
|
11.90
|
11.60
|
11.60
|
11.72
|
11.60
|
5,880,330
|
|
|
10/11/2017
|
-0.80 / -6.43%
|
12.20
|
12.20
|
11.60
|
11.65
|
11.89
|
11.65
|
9,399,570
|
|
|
10/10/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.35
|
12.45
|
12.42
|
12.45
|
1,411,470
|
|
|
10/9/2017
|
+0.15 / +1.22%
|
12.60
|
12.60
|
12.35
|
12.45
|
12.46
|
12.45
|
4,249,098
|
|
|
10/6/2017
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.05
|
12.30
|
12.20
|
12.30
|
3,499,488
|
|
|
10/5/2017
|
-0.10 / -0.82%
|
12.30
|
12.35
|
12.05
|
12.10
|
12.22
|
12.10
|
3,886,308
|
|
|
10/4/2017
|
+0.05 / +0.41%
|
12.05
|
12.35
|
12.00
|
12.20
|
12.14
|
12.20
|
4,463,138
|
|
|
10/3/2017
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.00
|
12.15
|
12.14
|
12.15
|
4,276,688
|
|
|
10/2/2017
|
-0.20 / -1.60%
|
12.50
|
12.65
|
12.30
|
12.30
|
12.47
|
12.30
|
4,341,908
|
|
|
9/29/2017
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.40
|
12.50
|
12.50
|
12.50
|
4,367,058
|
|
|
9/28/2017
|
+0.35 / +2.86%
|
12.20
|
12.90
|
12.20
|
12.60
|
12.61
|
12.60
|
22,337,087
|
|
|
9/27/2017
|
-0.25 / -2.00%
|
12.35
|
12.45
|
12.20
|
12.25
|
12.28
|
12.25
|
4,205,920
|
|
|
9/26/2017
|
+0.20 / +1.63%
|
12.55
|
12.80
|
12.35
|
12.50
|
12.58
|
12.50
|
7,924,150
|
|
|
9/25/2017
|
+0.75 / +6.49%
|
11.45
|
12.35
|
11.45
|
12.30
|
11.95
|
12.30
|
7,776,780
|
|
|
9/22/2017
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.55
|
11.55
|
11.59
|
11.55
|
2,052,990
|
|
|
9/21/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.55
|
11.60
|
11.62
|
11.60
|
2,146,910
|
|
|
9/20/2017
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.69
|
11.70
|
989,636
|
|
|
9/19/2017
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
1,549,886
|
|
|
9/18/2017
|
+0.30 / +2.61%
|
11.55
|
11.95
|
11.55
|
11.80
|
11.79
|
11.80
|
1,807,890
|
|
|
9/15/2017
|
-0.20 / -1.71%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.56
|
11.50
|
5,573,640
|
|
|
9/14/2017
|
+0.20 / +1.74%
|
11.55
|
11.70
|
11.45
|
11.70
|
11.59
|
11.70
|
2,145,820
|
|
|
9/13/2017
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.40
|
11.50
|
11.46
|
11.50
|
1,393,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|