|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.45
-0.35/-1.04%
12:25:01 PM
|
|
|
|
Closing price on 2/19/2016
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
905,540 |
| Split-adjusted Price |
11.00 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.94
|
11.00
|
905,540
|
|
|
2/18/2016
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.94
|
11.00
|
697,250
|
|
|
2/17/2016
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.66
|
10.60
|
1,636,020
|
|
|
2/16/2016
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
716,690
|
|
|
2/15/2016
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.91
|
11.00
|
582,470
|
|
|
2/5/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
11.20
|
333,120
|
|
|
2/4/2016
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.11
|
11.20
|
274,830
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.99
|
11.10
|
362,660
|
|
|
2/2/2016
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.13
|
11.10
|
153,230
|
|
|
2/1/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.27
|
11.20
|
323,240
|
|
|
1/29/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
788,920
|
|
|
1/28/2016
|
+0.10 / +0.89%
|
11.20
|
11.70
|
11.20
|
11.30
|
11.40
|
11.30
|
201,130
|
|
|
1/27/2016
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.33
|
11.20
|
300,190
|
|
|
1/26/2016
|
-0.50 / -4.31%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
11.10
|
433,640
|
|
|
1/25/2016
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.43
|
11.60
|
494,380
|
|
|
1/22/2016
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.74
|
10.90
|
1,205,340
|
|
|
1/21/2016
|
-0.30 / -2.75%
|
10.80
|
11.30
|
10.60
|
10.60
|
10.82
|
10.60
|
736,540
|
|
|
1/20/2016
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.90
|
10.90
|
11.01
|
10.90
|
1,755,010
|
|
|
1/19/2016
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.07
|
11.20
|
308,310
|
|
|
1/18/2016
|
-0.40 / -3.60%
|
10.60
|
11.10
|
10.60
|
10.70
|
10.82
|
10.70
|
591,700
|
|
|
1/15/2016
|
-0.80 / -6.72%
|
11.80
|
11.90
|
11.10
|
11.10
|
11.31
|
11.10
|
1,422,060
|
|
|
1/14/2016
|
-0.50 / -4.03%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.97
|
11.90
|
493,350
|
|
|
1/13/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.41
|
12.40
|
158,620
|
|
|
1/12/2016
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.33
|
12.50
|
229,760
|
|
|
1/11/2016
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.50
|
12.30
|
470,190
|
|
|
1/8/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.51
|
12.60
|
452,540
|
|
|
1/7/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.58
|
12.60
|
835,460
|
|
|
1/6/2016
|
+0.50 / +4.07%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.69
|
12.80
|
1,267,100
|
|
|
1/5/2016
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.38
|
12.30
|
332,490
|
|
|
1/4/2016
|
-0.50 / -3.82%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.55
|
12.60
|
1,127,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
446,600
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,580,800
|
24.80
|
-0.20%
|
|
|
|
BAB
|
1,000
|
11.90
|
0.85%
|
|
|
|
BID
|
672,000
|
46.50
|
0.00%
|
|
|
|
BVB
|
131,000
|
11.30
|
0.89%
|
|
|
|
CTG
|
1,195,300
|
34.55
|
-1.14%
|
|
|
|
EIB
|
1,672,700
|
18.75
|
0.27%
|
|
|
|
EVF
|
1,291,300
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|