|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
49.50
0.00/0.00%
2:54:23 PM
|
|
|
|
Closing price on 7/28/2014
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
215,720 |
| Split-adjusted Price |
16.50 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
16.50
|
215,720
|
|
|
7/25/2014
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
16.58
|
297,870
|
|
|
7/24/2014
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
16.75
|
442,210
|
|
|
7/23/2014
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
16.58
|
234,522
|
|
|
7/22/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.20
|
16.66
|
78,830
|
|
|
7/21/2014
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.30
|
16.75
|
232,130
|
|
|
7/18/2014
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.40
|
16.83
|
817,230
|
|
|
7/17/2014
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
16.66
|
243,750
|
|
|
7/16/2014
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
16.75
|
650,640
|
|
|
7/15/2014
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
16.75
|
295,840
|
|
|
7/14/2014
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
16.75
|
219,510
|
|
|
7/11/2014
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
16.58
|
296,980
|
|
|
7/10/2014
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
16.66
|
399,550
|
|
|
7/9/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
16.75
|
169,390
|
|
|
7/8/2014
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
16.83
|
240,380
|
|
|
7/7/2014
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
16.91
|
568,250
|
|
|
7/4/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
16.83
|
333,980
|
|
|
7/3/2014
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.40
|
16.83
|
524,650
|
|
|
7/2/2014
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.30
|
20.30
|
20.30
|
16.75
|
362,440
|
|
|
7/1/2014
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
16.91
|
433,790
|
|
|
6/30/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
16.99
|
487,780
|
|
|
6/27/2014
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
16.99
|
441,210
|
|
|
6/26/2014
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
17.08
|
572,960
|
|
|
6/25/2014
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.60
|
16.99
|
675,160
|
|
|
6/24/2014
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.60
|
16.99
|
762,880
|
|
|
6/23/2014
|
-0.90 / -4.19%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
16.99
|
437,680
|
|
|
6/20/2014
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.50
|
17.74
|
23,664,070
|
|
|
6/19/2014
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.40
|
21.00
|
21.00
|
17.32
|
4,196,970
|
|
|
6/18/2014
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
21.00
|
21.00
|
17.32
|
4,670,600
|
|
|
6/17/2014
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.00
|
17.32
|
3,194,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,498,100
|
9.00
|
0.00%
|
|
|
|
ACB
|
12,037,900
|
22.90
|
0.22%
|
|
|
|
BAB
|
10,300
|
12.20
|
0.00%
|
|
|
|
BID
|
10,824,300
|
38.90
|
2.10%
|
|
|
|
BVB
|
6,284,100
|
14.20
|
0.00%
|
|
|
|
CTG
|
4,817,800
|
45.60
|
0.88%
|
|
|
|
EIB
|
26,788,800
|
27.15
|
6.89%
|
|
|
|
|
Market Update
Last updated at 2:55:03 PM
|
|
|
|
|