Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2016	+0.50 / +5.81%	8.65	9.10	8.60	9.10	8.89	9.10	3,775,930
12/27/2016	+0.25 / +2.99%	8.32	8.60	8.20	8.60	8.46	8.60	3,001,210
12/26/2016	+0.01 / +0.12%	8.44	8.50	8.35	8.35	8.40	8.35	1,216,270
12/23/2016	+0.14 / +1.71%	8.14	8.54	8.10	8.34	8.31	8.34	2,047,050
12/22/2016	-0.06 / -0.73%	8.25	8.25	8.06	8.20	8.18	8.20	1,285,330
12/21/2016	-0.14 / -1.67%	8.34	8.37	8.25	8.26	8.31	8.26	2,297,650
12/20/2016	-0.02 / -0.24%	8.41	8.47	8.31	8.40	8.40	8.40	1,689,660
12/19/2016	+0.22 / +2.68%	8.20	8.48	8.20	8.42	8.38	8.42	1,904,150
12/16/2016	+0.20 / +2.50%	8.00	8.26	7.99	8.20	8.17	8.20	20,938,600
12/15/2016	+0.10 / +1.27%	7.95	8.41	7.85	8.00	8.14	8.00	3,490,530
12/14/2016	+0.28 / +3.67%	7.64	7.90	7.64	7.90	7.71	7.90	5,855,310
12/13/2016	+0.01 / +0.13%	7.61	7.66	7.60	7.62	7.63	7.62	1,350,180
12/12/2016	-0.19 / -2.44%	7.54	7.79	7.54	7.61	7.61	7.61	2,091,040
12/9/2016	-0.11 / -1.39%	7.91	7.91	7.71	7.80	7.78	7.80	1,507,320
12/8/2016	+0.51 / +6.89%	7.50	7.91	7.47	7.91	7.68	7.91	1,941,520
12/7/2016	-0.11 / -1.46%	7.52	7.82	7.40	7.40	7.55	7.40	1,888,910
12/6/2016	+0.01 / +0.13%	7.50	7.54	7.36	7.51	7.49	7.51	1,079,180
12/5/2016	-0.24 / -3.10%	7.61	7.64	7.45	7.50	7.52	7.50	841,520
12/2/2016	+0.19 / +2.52%	7.55	7.80	7.52	7.74	7.66	7.74	940,350
12/1/2016	+0.05 / +0.67%	7.50	7.62	7.50	7.55	7.56	7.55	939,850
11/30/2016	-0.30 / -3.85%	7.70	7.70	7.38	7.50	7.45	7.50	2,387,680
11/29/2016	0.00 / 0.00%	7.86	7.86	7.45	7.80	7.66	7.80	2,260,120
11/28/2016	-0.30 / -3.70%	8.02	8.02	7.77	7.80	7.90	7.80	1,984,640
11/25/2016	-0.12 / -1.46%	8.22	8.22	8.06	8.10	8.11	8.10	178,500
11/24/2016	-0.05 / -0.60%	8.27	8.29	8.10	8.22	8.22	8.22	1,138,026
11/23/2016	0.00 / 0.00%	8.26	8.30	8.23	8.27	8.27	8.27	349,760
11/22/2016	-0.03 / -0.36%	8.25	8.35	8.00	8.27	8.23	8.27	633,530
11/21/2016	+0.42 / +5.33%	7.88	8.30	7.88	8.30	8.07	8.30	930,630
11/18/2016	-0.03 / -0.38%	7.99	7.99	7.80	7.88	7.87	7.88	531,210
11/17/2016	-0.19 / -2.35%	8.10	8.10	7.91	7.91	7.99	7.91	844,060

<<Previous 30 days Next 30 days>>

STB News

03/12	STB: Nghị quyết HĐQT về việc thay đổi tên gọi, địa điểm và chi nhánh quản lý Phòng GD Trần Văn Kiểu
30/10	STB: STB 241030 Explanation for the separate financial statements Q3.2024
30/10	STB: Explanation for the consolidated financial statements Q3.2024
28/10	STB: Charter capital increase of Sacombank-SBL
23/10	STB: Receiving resignation letter