|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
55.40
0.00/0.00%
2:30:03 PM
|
|
|
|
Closing price on 5/5/2015
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
752,180 |
| Split-adjusted Price |
14.44 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.23
|
14.44
|
752,180
|
|
|
5/4/2015
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.34
|
14.11
|
920,220
|
|
|
4/27/2015
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.86
|
14.77
|
506,850
|
|
|
4/24/2015
|
+0.60 / +3.53%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.36
|
14.52
|
1,129,840
|
|
|
4/23/2015
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.13
|
14.02
|
1,121,440
|
|
|
4/22/2015
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.57
|
14.35
|
956,280
|
|
|
4/21/2015
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.84
|
14.68
|
993,270
|
|
|
4/20/2015
|
-0.30 / -1.65%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.04
|
14.77
|
776,190
|
|
|
4/17/2015
|
-0.20 / -1.09%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.22
|
15.01
|
1,463,320
|
|
|
4/16/2015
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.35
|
15.18
|
1,386,090
|
|
|
4/15/2015
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.35
|
15.10
|
1,216,740
|
|
|
4/14/2015
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.40
|
18.50
|
18.56
|
15.26
|
590,830
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,596,900
|
13.40
|
3.88%
|
|
|
|
ACB
|
7,971,300
|
25.05
|
-0.20%
|
|
|
|
BAB
|
3,300
|
13.10
|
0.77%
|
|
|
|
BID
|
2,575,100
|
37.00
|
-0.54%
|
|
|
|
BVB
|
947,800
|
13.20
|
0.76%
|
|
|
|
CTG
|
7,938,600
|
49.75
|
-1.49%
|
|
|
|
EIB
|
3,884,800
|
23.30
|
-0.43%
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|