|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.55
-0.25/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 4/13/2015
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
511,490 |
| Split-adjusted Price |
15.26 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2015
|
-0.20 / -1.07%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.60
|
15.26
|
511,490
|
|
|
4/10/2015
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.50
|
18.70
|
18.69
|
15.43
|
1,085,720
|
|
|
4/9/2015
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.62
|
15.34
|
575,480
|
|
|
4/8/2015
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.62
|
15.26
|
1,082,000
|
|
|
4/7/2015
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.30
|
18.50
|
18.52
|
15.26
|
1,049,690
|
|
|
4/6/2015
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.78
|
15.34
|
504,220
|
|
|
4/3/2015
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.70
|
15.51
|
783,480
|
|
|
4/2/2015
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.40
|
18.70
|
18.62
|
15.43
|
676,800
|
|
|
4/1/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.53
|
15.43
|
1,736,860
|
|
|
3/31/2015
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.78
|
15.43
|
820,630
|
|
|
3/30/2015
|
-0.40 / -2.09%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.80
|
15.43
|
1,927,220
|
|
|
3/27/2015
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.50
|
19.10
|
18.96
|
15.76
|
2,053,990
|
|
|
3/26/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.15
|
15.76
|
1,330,240
|
|
|
3/25/2015
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.10
|
15.76
|
1,866,440
|
|
|
3/24/2015
|
-0.20 / -1.04%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.98
|
15.67
|
1,434,440
|
|
|
3/23/2015
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.00
|
19.20
|
19.30
|
15.84
|
1,899,040
|
|
|
3/20/2015
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.21
|
15.84
|
4,186,940
|
|
|
3/19/2015
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.80
|
19.00
|
19.00
|
15.67
|
3,901,540
|
|
|
3/18/2015
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.20
|
15.84
|
730,260
|
|
|
3/17/2015
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.40
|
16.00
|
895,230
|
|
|
3/16/2015
|
-0.60 / -3.00%
|
19.80
|
19.80
|
19.20
|
19.40
|
19.40
|
16.00
|
1,644,330
|
|
|
3/13/2015
|
-0.40 / -1.96%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.00
|
16.50
|
1,940,550
|
|
|
3/12/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.40
|
16.83
|
1,533,920
|
|
|
3/11/2015
|
+0.60 / +3.03%
|
20.30
|
20.70
|
20.10
|
20.40
|
20.40
|
16.83
|
3,845,820
|
|
|
3/10/2015
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
16.33
|
938,580
|
|
|
3/9/2015
|
+0.40 / +2.04%
|
19.60
|
20.40
|
19.60
|
20.00
|
20.00
|
16.50
|
2,868,260
|
|
|
3/6/2015
|
+0.30 / +1.55%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.60
|
16.17
|
2,361,260
|
|
|
3/5/2015
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.30
|
15.92
|
909,260
|
|
|
3/4/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
16.09
|
1,028,060
|
|
|
3/3/2015
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.40
|
16.00
|
1,276,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|