|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.55
-0.25/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 3/5/2014
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
791,300 |
| Split-adjusted Price |
16.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.00
|
16.50
|
791,300
|
|
|
3/4/2014
|
-0.20 / -0.99%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
16.50
|
1,665,950
|
|
|
3/3/2014
|
-1.10 / -5.16%
|
21.10
|
21.20
|
20.10
|
20.20
|
20.20
|
16.66
|
1,918,160
|
|
|
2/28/2014
|
-0.40 / -1.84%
|
21.80
|
21.90
|
21.20
|
21.30
|
21.30
|
17.57
|
1,247,320
|
|
|
2/27/2014
|
-0.60 / -2.69%
|
22.40
|
22.70
|
21.70
|
21.70
|
21.70
|
17.90
|
1,114,800
|
|
|
2/26/2014
|
+0.40 / +1.83%
|
23.30
|
23.30
|
22.10
|
22.30
|
22.30
|
18.40
|
2,595,520
|
|
|
2/25/2014
|
+1.30 / +6.31%
|
20.50
|
22.00
|
20.40
|
21.90
|
21.90
|
18.07
|
2,348,620
|
|
|
2/24/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.60
|
16.99
|
288,630
|
|
|
2/21/2014
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.60
|
16.99
|
439,650
|
|
|
2/20/2014
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.30
|
20.60
|
20.60
|
16.99
|
933,020
|
|
|
2/19/2014
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
17.08
|
531,860
|
|
|
2/18/2014
|
+0.40 / +1.95%
|
20.60
|
21.40
|
20.50
|
20.90
|
20.90
|
17.24
|
785,310
|
|
|
2/17/2014
|
-0.10 / -0.49%
|
20.00
|
20.60
|
19.90
|
20.50
|
20.50
|
16.91
|
879,320
|
|
|
2/14/2014
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.60
|
16.99
|
291,880
|
|
|
2/13/2014
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.50
|
16.91
|
543,360
|
|
|
2/12/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.60
|
16.99
|
414,100
|
|
|
2/11/2014
|
-0.30 / -1.44%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
16.91
|
530,060
|
|
|
2/10/2014
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.80
|
17.16
|
297,140
|
|
|
2/7/2014
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
16.99
|
424,860
|
|
|
2/6/2014
|
+1.00 / +5.00%
|
20.20
|
21.10
|
20.00
|
21.00
|
21.00
|
17.32
|
525,610
|
|
|
1/27/2014
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
16.50
|
293,380
|
|
|
1/24/2014
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
16.66
|
457,600
|
|
|
1/23/2014
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.70
|
20.90
|
20.90
|
17.24
|
821,630
|
|
|
1/22/2014
|
+0.10 / +0.47%
|
21.00
|
22.40
|
20.90
|
21.20
|
21.20
|
17.49
|
1,449,130
|
|
|
1/21/2014
|
+0.80 / +3.94%
|
20.70
|
21.10
|
19.80
|
21.10
|
21.10
|
17.41
|
2,113,010
|
|
|
1/20/2014
|
+1.30 / +6.84%
|
19.70
|
20.30
|
19.30
|
20.30
|
20.30
|
16.75
|
1,428,020
|
|
|
1/17/2014
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
15.67
|
2,171,960
|
|
|
1/16/2014
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.80
|
14.68
|
615,990
|
|
|
1/15/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
14.27
|
140,950
|
|
|
1/14/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
14.27
|
104,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,342,200
|
34.50
|
-1.29%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|