|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
57.20
+0.40/+0.70%
3:09:23 PM
|
|
|
|
Closing price on 11/20/2013
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
401,220 |
| Split-adjusted Price |
13.96 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
13.96
|
401,220
|
|
|
11/19/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
13.72
|
4,069,560
|
|
|
11/18/2013
|
+0.40 / +2.35%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
13.72
|
337,560
|
|
|
11/15/2013
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
13.41
|
366,100
|
|
|
11/14/2013
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
13.25
|
68,210
|
|
|
11/13/2013
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
13.09
|
216,090
|
|
|
11/12/2013
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
13.17
|
186,840
|
|
|
11/11/2013
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
13.33
|
3,812,400
|
|
|
11/8/2013
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
13.25
|
54,480
|
|
|
11/7/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
13.33
|
47,330
|
|
|
11/6/2013
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
13.41
|
3,827,260
|
|
|
11/5/2013
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
13.33
|
805,668
|
|
|
11/4/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
13.25
|
925,860
|
|
|
11/1/2013
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
13.33
|
1,013,630
|
|
|
10/31/2013
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
13.25
|
1,491,000
|
|
|
10/30/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
13.41
|
958,370
|
|
|
10/29/2013
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
13.49
|
1,071,700
|
|
|
10/28/2013
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
13.49
|
974,620
|
|
|
10/25/2013
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
13.64
|
963,480
|
|
|
10/24/2013
|
-0.20 / -1.13%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
13.80
|
166,950
|
|
|
10/23/2013
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
13.96
|
277,540
|
|
|
10/22/2013
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
13.80
|
190,400
|
|
|
10/21/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
13.64
|
163,980
|
|
|
10/18/2013
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
13.64
|
127,050
|
|
|
10/17/2013
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
13.49
|
50,770
|
|
|
10/16/2013
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
13.72
|
247,540
|
|
|
10/15/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
13.41
|
299,540
|
|
|
10/14/2013
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
13.41
|
252,520
|
|
|
10/11/2013
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
13.49
|
80,880
|
|
|
10/10/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
13.41
|
107,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|