|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
33.80
-1.70/-4.79%
3:05:01 PM
|
|
|
|
Closing price on 7/11/2018
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.85 |
| Volume |
4,815,180 |
| Split-adjusted Price |
10.00 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-0.40 / -3.85%
|
10.20
|
10.30
|
9.85
|
10.00
|
10.10
|
10.00
|
4,815,180
|
|
|
7/10/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.50
|
10.40
|
2,526,084
|
|
|
7/9/2018
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.40
|
10.40
|
10.56
|
10.40
|
4,717,430
|
|
|
7/6/2018
|
+0.68 / +7.00%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.09
|
10.40
|
8,570,650
|
|
|
7/5/2018
|
-0.58 / -5.63%
|
10.25
|
10.35
|
9.67
|
9.72
|
10.02
|
9.72
|
5,781,100
|
|
|
7/4/2018
|
-0.05 / -0.48%
|
10.50
|
10.65
|
10.25
|
10.30
|
10.41
|
10.30
|
6,767,270
|
|
|
7/3/2018
|
-0.75 / -6.76%
|
11.20
|
11.25
|
10.35
|
10.35
|
10.68
|
10.35
|
6,648,330
|
|
|
7/2/2018
|
-0.45 / -3.90%
|
11.55
|
11.55
|
11.10
|
11.10
|
11.25
|
11.10
|
3,788,190
|
|
|
6/29/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.56
|
11.55
|
1,885,150
|
|
|
6/28/2018
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.40
|
11.55
|
11.62
|
11.55
|
3,663,730
|
|
|
6/27/2018
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.96
|
11.80
|
1,747,560
|
|
|
6/26/2018
|
-0.15 / -1.23%
|
11.90
|
12.05
|
11.85
|
12.00
|
11.96
|
12.00
|
2,546,840
|
|
|
6/25/2018
|
+0.15 / +1.25%
|
12.35
|
12.35
|
12.05
|
12.15
|
12.19
|
12.15
|
2,825,390
|
|
|
6/22/2018
|
+0.30 / +2.56%
|
11.60
|
12.05
|
11.60
|
12.00
|
11.85
|
12.00
|
3,189,890
|
|
|
6/21/2018
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.65
|
11.70
|
11.78
|
11.70
|
2,488,750
|
|
|
6/20/2018
|
+0.30 / +2.56%
|
11.75
|
12.00
|
11.60
|
12.00
|
11.84
|
12.00
|
3,285,750
|
|
|
6/19/2018
|
-0.30 / -2.50%
|
11.95
|
11.95
|
11.30
|
11.70
|
11.53
|
11.70
|
8,280,170
|
|
|
6/18/2018
|
-0.40 / -3.23%
|
12.40
|
12.55
|
11.85
|
12.00
|
12.18
|
12.00
|
3,986,380
|
|
|
6/15/2018
|
-0.15 / -1.20%
|
12.40
|
12.60
|
12.35
|
12.40
|
12.42
|
12.40
|
5,482,650
|
|
|
6/14/2018
|
-0.25 / -1.95%
|
12.75
|
12.80
|
12.50
|
12.55
|
12.67
|
12.55
|
6,802,740
|
|
|
6/13/2018
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.70
|
12.80
|
12.82
|
12.80
|
1,814,330
|
|
|
6/12/2018
|
+0.20 / +1.59%
|
12.50
|
12.95
|
12.35
|
12.80
|
12.60
|
12.80
|
8,549,820
|
|
|
6/11/2018
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.76
|
12.60
|
3,756,490
|
|
|
6/8/2018
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.85
|
12.90
|
12.94
|
12.90
|
3,969,030
|
|
|
6/7/2018
|
-0.30 / -2.26%
|
13.30
|
13.35
|
12.95
|
13.00
|
13.10
|
13.00
|
7,306,430
|
|
|
6/6/2018
|
+0.40 / +3.10%
|
12.80
|
13.45
|
12.70
|
13.30
|
13.05
|
13.30
|
8,478,470
|
|
|
6/5/2018
|
+0.35 / +2.79%
|
12.70
|
13.15
|
12.60
|
12.90
|
12.91
|
12.90
|
8,157,860
|
|
|
6/4/2018
|
+0.80 / +6.81%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.33
|
12.55
|
7,419,940
|
|
|
6/1/2018
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.75
|
11.81
|
11.75
|
4,414,180
|
|
|
5/31/2018
|
+0.25 / +2.17%
|
11.45
|
11.85
|
11.40
|
11.75
|
11.66
|
11.75
|
3,226,080
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|