|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 2/27/2017
|
|
| Open |
10.10 |
| High |
10.75 |
| Low |
10.10 |
| Volume |
3,082,020 |
| Split-adjusted Price |
10.45 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
+0.15 / +1.46%
|
10.10
|
10.75
|
10.10
|
10.45
|
10.41
|
10.45
|
3,082,020
|
|
|
2/24/2017
|
-0.75 / -6.79%
|
11.00
|
11.05
|
10.30
|
10.30
|
10.59
|
10.30
|
10,600,150
|
|
|
2/23/2017
|
+0.10 / +0.91%
|
11.00
|
11.50
|
10.95
|
11.05
|
11.09
|
11.05
|
5,917,390
|
|
|
2/22/2017
|
+0.10 / +0.92%
|
10.70
|
10.95
|
10.60
|
10.95
|
10.79
|
10.95
|
3,962,810
|
|
|
2/21/2017
|
-0.20 / -1.81%
|
11.05
|
11.20
|
10.80
|
10.85
|
11.02
|
10.85
|
5,324,970
|
|
|
2/20/2017
|
+0.05 / +0.45%
|
11.00
|
11.20
|
10.95
|
11.05
|
11.05
|
11.05
|
5,137,610
|
|
|
2/17/2017
|
+0.55 / +5.26%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.76
|
11.00
|
7,610,430
|
|
|
2/16/2017
|
+0.50 / +5.03%
|
10.05
|
10.60
|
9.96
|
10.45
|
10.35
|
10.45
|
6,179,030
|
|
|
2/15/2017
|
-0.15 / -1.49%
|
10.10
|
10.20
|
9.95
|
9.95
|
10.04
|
9.95
|
2,883,530
|
|
|
2/14/2017
|
+0.10 / +1.00%
|
10.05
|
10.30
|
9.97
|
10.10
|
10.08
|
10.10
|
2,570,710
|
|
|
2/13/2017
|
-0.20 / -1.96%
|
10.15
|
10.20
|
9.90
|
10.00
|
10.04
|
10.00
|
1,785,570
|
|
|
2/10/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
10.20
|
1,469,330
|
|
|
2/9/2017
|
+0.20 / +2.00%
|
10.10
|
10.35
|
10.00
|
10.20
|
10.17
|
10.20
|
2,145,060
|
|
|
2/8/2017
|
+0.13 / +1.32%
|
9.89
|
10.00
|
9.76
|
10.00
|
9.81
|
10.00
|
3,595,360
|
|
|
2/7/2017
|
-0.08 / -0.80%
|
9.90
|
9.96
|
9.76
|
9.87
|
9.86
|
9.87
|
1,725,610
|
|
|
2/6/2017
|
-0.10 / -1.00%
|
9.95
|
10.10
|
9.94
|
9.95
|
9.99
|
9.95
|
2,846,170
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.96
|
10.05
|
10.04
|
10.05
|
2,635,600
|
|
|
2/2/2017
|
-0.15 / -1.47%
|
10.20
|
10.20
|
9.85
|
10.05
|
9.98
|
10.05
|
2,300,990
|
|
|
1/25/2017
|
+0.35 / +3.55%
|
9.85
|
10.35
|
9.85
|
10.20
|
10.08
|
10.20
|
3,438,690
|
|
|
1/24/2017
|
+0.30 / +3.14%
|
9.55
|
9.85
|
9.55
|
9.85
|
9.74
|
9.85
|
3,116,170
|
|
|
1/23/2017
|
+0.05 / +0.53%
|
9.45
|
9.65
|
9.43
|
9.55
|
9.54
|
9.55
|
1,921,800
|
|
|
1/20/2017
|
-0.09 / -0.94%
|
9.53
|
9.61
|
9.43
|
9.50
|
9.53
|
9.50
|
1,869,720
|
|
|
1/19/2017
|
+0.14 / +1.48%
|
9.46
|
9.62
|
9.30
|
9.59
|
9.55
|
9.59
|
2,882,630
|
|
|
1/18/2017
|
+0.21 / +2.27%
|
9.28
|
9.53
|
9.25
|
9.45
|
9.47
|
9.45
|
4,900,250
|
|
|
1/17/2017
|
+0.28 / +3.13%
|
8.81
|
9.30
|
8.81
|
9.24
|
9.17
|
9.24
|
2,450,910
|
|
|
1/16/2017
|
+0.01 / +0.11%
|
8.95
|
8.97
|
8.70
|
8.96
|
8.83
|
8.96
|
7,352,500
|
|
|
1/13/2017
|
-0.09 / -1.00%
|
9.06
|
9.06
|
8.93
|
8.95
|
9.00
|
8.95
|
2,017,120
|
|
|
1/12/2017
|
+0.01 / +0.11%
|
9.03
|
9.07
|
9.00
|
9.04
|
9.04
|
9.04
|
1,797,240
|
|
|
1/11/2017
|
+0.03 / +0.33%
|
8.97
|
9.07
|
8.96
|
9.03
|
9.03
|
9.03
|
1,349,300
|
|
|
1/10/2017
|
+0.01 / +0.11%
|
8.92
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
1,232,330
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|