|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 3/29/2017
|
|
| Open |
11.20 |
| High |
11.25 |
| Low |
11.05 |
| Volume |
2,930,270 |
| Split-adjusted Price |
11.20 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.05
|
11.20
|
11.16
|
11.20
|
2,930,270
|
|
|
3/28/2017
|
-0.25 / -2.19%
|
11.35
|
11.40
|
11.15
|
11.15
|
11.28
|
11.15
|
4,881,550
|
|
|
3/27/2017
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.40
|
11.40
|
11.51
|
11.40
|
5,749,350
|
|
|
3/24/2017
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.25
|
11.40
|
11.63
|
11.40
|
13,413,190
|
|
|
3/23/2017
|
+0.65 / +6.05%
|
10.75
|
11.50
|
10.75
|
11.40
|
11.19
|
11.40
|
9,556,890
|
|
|
3/22/2017
|
+0.05 / +0.47%
|
10.70
|
11.10
|
10.65
|
10.75
|
10.89
|
10.75
|
6,347,030
|
|
|
3/21/2017
|
+0.15 / +1.42%
|
10.55
|
10.75
|
10.50
|
10.70
|
10.63
|
10.70
|
2,317,160
|
|
|
3/20/2017
|
+0.25 / +2.43%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.51
|
10.55
|
1,746,200
|
|
|
3/17/2017
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.30
|
10.30
|
10.32
|
10.30
|
3,764,970
|
|
|
3/16/2017
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.37
|
10.35
|
1,893,910
|
|
|
3/15/2017
|
-0.10 / -0.96%
|
10.45
|
10.55
|
10.35
|
10.35
|
10.44
|
10.35
|
1,299,350
|
|
|
3/14/2017
|
-0.10 / -0.95%
|
10.55
|
10.70
|
10.45
|
10.45
|
10.56
|
10.45
|
985,280
|
|
|
3/13/2017
|
+0.10 / +0.96%
|
10.55
|
10.80
|
10.55
|
10.55
|
10.67
|
10.55
|
2,816,430
|
|
|
3/10/2017
|
0.00 / 0.00%
|
10.45
|
10.75
|
10.40
|
10.45
|
10.53
|
10.45
|
1,867,560
|
|
|
3/9/2017
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.45
|
10.45
|
10.57
|
10.45
|
1,621,400
|
|
|
3/8/2017
|
+0.10 / +0.95%
|
10.45
|
10.75
|
10.25
|
10.60
|
10.51
|
10.60
|
2,451,570
|
|
|
3/7/2017
|
-0.30 / -2.78%
|
10.70
|
10.90
|
10.45
|
10.50
|
10.64
|
10.50
|
2,221,470
|
|
|
3/6/2017
|
-0.10 / -0.92%
|
11.00
|
11.30
|
10.70
|
10.80
|
11.07
|
10.80
|
4,251,180
|
|
|
3/3/2017
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.15
|
10.90
|
10.69
|
10.90
|
5,044,750
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
729,090
|
|
|
3/1/2017
|
-0.10 / -0.97%
|
10.30
|
10.40
|
9.90
|
10.20
|
10.09
|
10.20
|
2,429,100
|
|
|
2/28/2017
|
-0.15 / -1.44%
|
10.55
|
10.60
|
10.25
|
10.30
|
10.39
|
10.30
|
1,955,320
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|