|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.55
-0.25/-0.74%
3:05:02 PM
|
|
|
|
Closing price on 5/13/2014
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
418,680 |
| Split-adjusted Price |
15.26 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2014
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.50
|
15.26
|
418,680
|
|
|
5/12/2014
|
-0.50 / -2.63%
|
18.60
|
18.90
|
18.40
|
18.50
|
18.50
|
15.26
|
669,530
|
|
|
5/9/2014
|
+0.10 / +0.53%
|
18.80
|
19.40
|
18.80
|
19.00
|
19.00
|
15.67
|
440,930
|
|
|
5/8/2014
|
-0.50 / -2.58%
|
19.20
|
19.20
|
18.60
|
18.90
|
18.90
|
15.59
|
1,904,210
|
|
|
5/7/2014
|
+0.20 / +1.04%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.40
|
16.00
|
223,950
|
|
|
5/6/2014
|
-0.20 / -1.03%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.20
|
15.84
|
476,500
|
|
|
5/5/2014
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.40
|
16.00
|
436,780
|
|
|
4/29/2014
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.70
|
16.25
|
183,220
|
|
|
4/28/2014
|
-0.70 / -3.48%
|
19.90
|
20.10
|
19.40
|
19.40
|
19.40
|
16.00
|
319,410
|
|
|
4/25/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
20.10
|
20.10
|
16.58
|
544,790
|
|
|
4/24/2014
|
-0.10 / -0.50%
|
20.20
|
20.40
|
20.10
|
20.10
|
20.10
|
16.58
|
352,990
|
|
|
4/23/2014
|
+0.70 / +3.59%
|
19.50
|
20.30
|
19.50
|
20.20
|
20.20
|
16.66
|
671,730
|
|
|
4/22/2014
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.50
|
16.09
|
506,270
|
|
|
4/21/2014
|
+0.20 / +1.05%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.30
|
15.92
|
549,450
|
|
|
4/18/2014
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.10
|
15.76
|
582,980
|
|
|
4/17/2014
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.40
|
16.00
|
403,500
|
|
|
4/16/2014
|
-0.40 / -2.06%
|
19.10
|
19.40
|
19.00
|
19.00
|
19.00
|
15.67
|
468,440
|
|
|
4/15/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
16.00
|
409,120
|
|
|
4/14/2014
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.40
|
19.40
|
19.40
|
16.00
|
283,600
|
|
|
4/11/2014
|
-0.30 / -1.52%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.40
|
16.00
|
516,850
|
|
|
4/10/2014
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.70
|
16.25
|
377,270
|
|
|
4/8/2014
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
16.00
|
536,420
|
|
|
4/7/2014
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
16.09
|
194,070
|
|
|
4/4/2014
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.40
|
19.70
|
19.70
|
16.25
|
569,430
|
|
|
4/3/2014
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.70
|
16.25
|
211,510
|
|
|
4/2/2014
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.30
|
19.60
|
19.60
|
16.17
|
1,294,040
|
|
|
4/1/2014
|
-0.30 / -1.51%
|
19.80
|
19.90
|
19.50
|
19.60
|
19.60
|
16.17
|
837,140
|
|
|
3/31/2014
|
-0.40 / -1.97%
|
20.10
|
20.30
|
19.90
|
19.90
|
19.90
|
16.42
|
792,940
|
|
|
3/28/2014
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
16.75
|
1,278,110
|
|
|
3/27/2014
|
+0.20 / +1.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.30
|
16.75
|
871,080
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|