|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.70
+0.85/+2.67%
3:04:59 PM
|
|
|
|
Closing price on 12/9/2013
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
369,410 |
| Split-adjusted Price |
14.27 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
+0.40 / +2.37%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
14.27
|
369,410
|
|
|
12/6/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
13.94
|
65,710
|
|
|
12/5/2013
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
13.94
|
261,400
|
|
|
12/4/2013
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
14.02
|
412,670
|
|
|
12/3/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
14.19
|
235,290
|
|
|
12/2/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
14.19
|
153,330
|
|
|
11/29/2013
|
-0.90 / -4.95%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.30
|
14.27
|
674,920
|
|
|
11/28/2013
|
+0.80 / +4.60%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
14.35
|
515,520
|
|
|
11/27/2013
|
+0.10 / +0.58%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.40
|
13.72
|
301,280
|
|
|
11/26/2013
|
-0.50 / -2.81%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.30
|
13.64
|
354,360
|
|
|
11/25/2013
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
14.04
|
6,378,517
|
|
|
11/22/2013
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.80
|
14.04
|
4,062,286
|
|
|
11/21/2013
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
13.96
|
577,710
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,135,400
|
7.80
|
2.63%
|
|
|
|
ACB
|
23,014,300
|
26.20
|
1.55%
|
|
|
|
BAB
|
2,000
|
11.90
|
0.85%
|
|
|
|
BID
|
5,257,900
|
50.00
|
1.52%
|
|
|
|
BVB
|
1,375,000
|
11.70
|
2.63%
|
|
|
|
CTG
|
9,797,800
|
36.00
|
-0.14%
|
|
|
|
EIB
|
4,204,400
|
17.45
|
0.87%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|